富士急行の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 5,270 | 5,360 | 5,260 | 5,330 | +20 | +0.4% | 60,700 |
| 2023/08/31 | 5,230 | 5,350 | 5,230 | 5,310 | +100 | +1.9% | 99,000 |
| 2023/08/30 | 5,280 | 5,290 | 5,190 | 5,210 | -110 | -2.1% | 151,000 |
| 2023/08/29 | 5,320 | 5,360 | 5,300 | 5,320 | +30 | +0.6% | 38,400 |
| 2023/08/28 | 5,310 | 5,330 | 5,200 | 5,290 | -10 | -0.2% | 52,000 |
| 2023/08/25 | 5,280 | 5,340 | 5,260 | 5,300 | -10 | -0.2% | 42,200 |
| 2023/08/24 | 5,300 | 5,340 | 5,280 | 5,310 | -30 | -0.6% | 46,300 |
| 2023/08/23 | 5,190 | 5,340 | 5,170 | 5,340 | +90 | +1.7% | 55,600 |
| 2023/08/22 | 5,280 | 5,310 | 5,180 | 5,250 | -40 | -0.8% | 76,900 |
| 2023/08/21 | 5,280 | 5,360 | 5,260 | 5,290 | -30 | -0.6% | 81,900 |
| 2023/08/18 | 5,380 | 5,410 | 5,250 | 5,320 | -150 | -2.7% | 132,400 |
| 2023/08/17 | 5,590 | 5,630 | 5,430 | 5,470 | -110 | -2% | 110,800 |
| 2023/08/16 | 5,420 | 5,600 | 5,400 | 5,580 | +110 | +2% | 112,500 |
| 2023/08/15 | 5,310 | 5,470 | 5,260 | 5,470 | +160 | +3% | 71,400 |
| 2023/08/14 | 5,400 | 5,460 | 5,270 | 5,310 | -40 | -0.7% | 85,800 |
| 2023/08/10 | 5,290 | 5,350 | 5,220 | 5,350 | +60 | +1.1% | 94,000 |
| 2023/08/09 | 5,220 | 5,440 | 5,210 | 5,290 | +10 | +0.2% | 101,200 |
| 2023/08/08 | 5,230 | 5,280 | 5,200 | 5,280 | +80 | +1.5% | 64,500 |
| 2023/08/07 | 5,190 | 5,270 | 5,170 | 5,200 | +10 | +0.2% | 84,100 |
| 2023/08/04 | 5,180 | 5,270 | 5,130 | 5,190 | -30 | -0.6% | 120,500 |
| 2023/08/03 | 5,500 | 5,500 | 5,180 | 5,220 | -450 | -7.9% | 238,300 |
| 2023/08/02 | 5,780 | 5,820 | 5,610 | 5,670 | -130 | -2.2% | 128,000 |
| 2023/08/01 | 5,660 | 5,800 | 5,640 | 5,800 | +130 | +2.3% | 68,300 |
| 2023/07/31 | 5,700 | 5,730 | 5,640 | 5,670 | +50 | +0.9% | 75,200 |
| 2023/07/28 | 5,470 | 5,630 | 5,440 | 5,620 | +100 | +1.8% | 116,000 |
| 2023/07/27 | 5,410 | 5,530 | 5,390 | 5,520 | +100 | +1.8% | 76,100 |
| 2023/07/26 | 5,460 | 5,470 | 5,380 | 5,420 | -30 | -0.6% | 31,700 |
| 2023/07/25 | 5,450 | 5,460 | 5,370 | 5,450 | +20 | +0.4% | 35,200 |
| 2023/07/24 | 5,450 | 5,460 | 5,380 | 5,430 | +50 | +0.9% | 47,600 |
| 2023/07/21 | 5,380 | 5,390 | 5,310 | 5,380 | +30 | +0.6% | 29,600 |
| 2023/07/20 | 5,350 | 5,360 | 5,310 | 5,350 | -10 | -0.2% | 23,200 |
| 2023/07/19 | 5,310 | 5,360 | 5,260 | 5,360 | +110 | +2.1% | 50,600 |
| 2023/07/18 | 5,290 | 5,310 | 5,250 | 5,250 | -10 | -0.2% | 44,200 |
| 2023/07/14 | 5,460 | 5,460 | 5,240 | 5,260 | -150 | -2.8% | 59,800 |
| 2023/07/13 | 5,390 | 5,410 | 5,320 | 5,410 | +20 | +0.4% | 39,100 |
| 2023/07/12 | 5,420 | 5,420 | 5,340 | 5,390 | +10 | +0.2% | 28,800 |
| 2023/07/11 | 5,410 | 5,440 | 5,370 | 5,380 | +10 | +0.2% | 28,800 |
| 2023/07/10 | 5,380 | 5,410 | 5,340 | 5,370 | +10 | +0.2% | 44,600 |
| 2023/07/07 | 5,310 | 5,410 | 5,280 | 5,360 | +10 | +0.2% | 46,800 |
| 2023/07/06 | 5,390 | 5,450 | 5,290 | 5,350 | -70 | -1.3% | 76,000 |
| 2023/07/05 | 5,570 | 5,580 | 5,320 | 5,420 | -200 | -3.6% | 103,500 |
| 2023/07/04 | 5,600 | 5,630 | 5,580 | 5,620 | ±0 | ±0% | 60,100 |
| 2023/07/03 | 5,550 | 5,650 | 5,550 | 5,620 | +100 | +1.8% | 84,200 |
| 2023/06/30 | 5,570 | 5,590 | 5,500 | 5,520 | -10 | -0.2% | 64,200 |
| 2023/06/29 | 5,670 | 5,670 | 5,510 | 5,530 | -70 | -1.3% | 48,900 |
| 2023/06/28 | 5,520 | 5,610 | 5,510 | 5,600 | +120 | +2.2% | 81,800 |
| 2023/06/27 | 5,400 | 5,500 | 5,390 | 5,480 | +100 | +1.9% | 49,600 |
| 2023/06/26 | 5,450 | 5,460 | 5,350 | 5,380 | -20 | -0.4% | 62,900 |
| 2023/06/23 | 5,440 | 5,460 | 5,350 | 5,400 | ±0 | ±0% | 102,700 |
| 2023/06/22 | 5,270 | 5,420 | 5,270 | 5,400 | +120 | +2.3% | 107,000 |
301～
350
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「富士急」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 富士急 | 238,000円 | +5.5% | +5.8% | 1.22% | 25.28倍 | 3.89倍 |
|
富士山麓周辺で別荘・リゾート施設等を展開。富士急ハイランドが主力。独立系。バスに強み |
| 福山運 | 352,500円 | +4.6% | -29.9% | 1.99% | 17.69倍 | 0.49倍 |
|
路線トラック大手。物流センターでの流通加工、国際輸送も展開。セイノーＨＤと共同輸送推進 |
| ＡＺ－ＣＯＭ丸 | 101,200円 | +4.3% | -19.3% | 3.16% | 17.70倍 | 2.44倍 |
|
小売業に特化した３ＰＬ（物流一括請負）。低温食品物流に強み。「桃太郎便」ブランドで宅配も |
| 丸全運 | 628,000円 | +10.6% | +15.6% | 2.39% | 10.49倍 | 0.97倍 |
|
京浜発祥の総合物流企業、３ＰＬや工場移転得意。顧客にレゾナック、旭ファイバー、ライオン等 |
| サカイ引越 | 238,100円 | +3.0% | +1.7% | 3.11% | 11.39倍 | 1.05倍 |
|
引っ越し業界首位で近畿地盤に全国展開。電気工事やリユース事業なども展開。Ｍ＆Ａにも意欲 |
市場注目の銘柄
チャート関連のコラム
