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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 3,845 | 3,880 | 3,805 | 3,850 | ±0 | ±0% | 177,400 |
| 2024/02/22 | 3,860 | 3,905 | 3,825 | 3,850 | -5 | -0.1% | 137,100 |
| 2024/02/21 | 3,870 | 3,870 | 3,810 | 3,855 | -25 | -0.6% | 102,000 |
| 2024/02/20 | 3,980 | 3,980 | 3,870 | 3,880 | -80 | -2% | 121,500 |
| 2024/02/19 | 3,840 | 3,995 | 3,825 | 3,960 | +145 | +3.8% | 190,100 |
| 2024/02/16 | 3,775 | 3,845 | 3,760 | 3,815 | +45 | +1.2% | 147,500 |
| 2024/02/15 | 3,950 | 3,950 | 3,730 | 3,770 | -130 | -3.3% | 259,000 |
| 2024/02/14 | 4,075 | 4,090 | 3,900 | 3,900 | -215 | -5.2% | 220,100 |
| 2024/02/13 | 4,020 | 4,115 | 3,965 | 4,115 | +115 | +2.9% | 258,600 |
| 2024/02/09 | 4,040 | 4,080 | 3,960 | 4,000 | -5 | -0.1% | 281,600 |
| 2024/02/08 | 4,015 | 4,090 | 3,925 | 4,005 | -360 | -8.2% | 552,000 |
| 2024/02/07 | 4,345 | 4,400 | 4,265 | 4,365 | +35 | +0.8% | 255,200 |
| 2024/02/06 | 4,400 | 4,410 | 4,330 | 4,330 | -50 | -1.1% | 123,900 |
| 2024/02/05 | 4,375 | 4,430 | 4,340 | 4,380 | +60 | +1.4% | 123,300 |
| 2024/02/02 | 4,310 | 4,380 | 4,270 | 4,320 | +20 | +0.5% | 127,100 |
| 2024/02/01 | 4,325 | 4,365 | 4,270 | 4,300 | -80 | -1.8% | 135,600 |
| 2024/01/31 | 4,405 | 4,415 | 4,320 | 4,380 | -55 | -1.2% | 150,700 |
| 2024/01/30 | 4,425 | 4,495 | 4,410 | 4,435 | +5 | +0.1% | 78,500 |
| 2024/01/29 | 4,450 | 4,460 | 4,410 | 4,430 | +5 | +0.1% | 59,100 |
| 2024/01/26 | 4,485 | 4,485 | 4,415 | 4,425 | -60 | -1.3% | 72,100 |
| 2024/01/25 | 4,400 | 4,515 | 4,400 | 4,485 | +70 | +1.6% | 87,700 |
| 2024/01/24 | 4,500 | 4,510 | 4,415 | 4,415 | -110 | -2.4% | 72,600 |
| 2024/01/23 | 4,595 | 4,595 | 4,505 | 4,525 | -35 | -0.8% | 63,700 |
| 2024/01/22 | 4,485 | 4,580 | 4,435 | 4,560 | +60 | +1.3% | 95,700 |
| 2024/01/19 | 4,570 | 4,590 | 4,450 | 4,500 | -40 | -0.9% | 132,200 |
| 2024/01/18 | 4,665 | 4,670 | 4,525 | 4,540 | -135 | -2.9% | 112,600 |
| 2024/01/17 | 4,720 | 4,770 | 4,675 | 4,675 | -40 | -0.8% | 106,000 |
| 2024/01/16 | 4,765 | 4,835 | 4,700 | 4,715 | -60 | -1.3% | 122,300 |
| 2024/01/15 | 4,730 | 4,775 | 4,565 | 4,775 | +50 | +1.1% | 142,300 |
| 2024/01/12 | 4,700 | 4,755 | 4,670 | 4,725 | +35 | +0.7% | 144,600 |
| 2024/01/11 | 4,620 | 4,690 | 4,610 | 4,690 | +100 | +2.2% | 173,700 |
| 2024/01/10 | 4,480 | 4,630 | 4,480 | 4,590 | +110 | +2.5% | 201,700 |
| 2024/01/09 | 4,315 | 4,490 | 4,300 | 4,480 | +190 | +4.4% | 263,800 |
| 2024/01/05 | 4,300 | 4,325 | 4,260 | 4,290 | +15 | +0.4% | 88,400 |
| 2024/01/04 | 4,150 | 4,310 | 4,125 | 4,275 | +55 | +1.3% | 141,100 |
| 2023/12/29 | 4,210 | 4,285 | 4,200 | 4,220 | +15 | +0.4% | 118,100 |
| 2023/12/28 | 4,190 | 4,215 | 4,135 | 4,205 | +15 | +0.4% | 97,000 |
| 2023/12/27 | 3,915 | 4,195 | 3,915 | 4,190 | +295 | +7.6% | 293,700 |
| 2023/12/26 | 3,990 | 4,000 | 3,890 | 3,895 | -95 | -2.4% | 156,300 |
| 2023/12/25 | 4,050 | 4,050 | 3,985 | 3,990 | -35 | -0.9% | 99,700 |
| 2023/12/22 | 4,075 | 4,115 | 4,015 | 4,025 | -65 | -1.6% | 124,900 |
| 2023/12/21 | 4,085 | 4,115 | 4,020 | 4,090 | -35 | -0.8% | 175,200 |
| 2023/12/20 | 4,130 | 4,195 | 4,105 | 4,125 | -25 | -0.6% | 164,400 |
| 2023/12/19 | 4,095 | 4,170 | 4,005 | 4,150 | +25 | +0.6% | 196,200 |
| 2023/12/18 | 4,180 | 4,180 | 4,010 | 4,125 | -95 | -2.3% | 174,900 |
| 2023/12/15 | 4,260 | 4,345 | 4,220 | 4,220 | -45 | -1.1% | 611,600 |
| 2023/12/14 | 4,315 | 4,360 | 4,240 | 4,265 | -45 | -1% | 126,900 |
| 2023/12/13 | 4,300 | 4,375 | 4,300 | 4,310 | ±0 | ±0% | 122,600 |
| 2023/12/12 | 4,390 | 4,390 | 4,275 | 4,310 | -25 | -0.6% | 117,000 |
| 2023/12/11 | 4,365 | 4,395 | 4,290 | 4,335 | -15 | -0.3% | 130,800 |
51～
100
件表示中 / 3452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 | 343,000円 | +5.5% | +5.8% | 0.85% | 36.42倍 | 5.81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 | 380,000円 | -2.1% | -43.4% | 1.97% | 17.48倍 | 0.55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 |
| 西 鉄 | 240,300円 | -15.4% | -25.5% | 1.66% | 8.55倍 | 0.89倍 |
|
九州北部地盤の電鉄大手。主力のバスは車両数で神奈川中央交通と双璧。航空貨物にも注力 |
| センコーＧＨＤ | 114,900円 | +12.0% | +13.6% | 3.31% | 10.19倍 | 1.01倍 |
|
３ＰＬ（物流一括受託）大手。商事、フィットネス関連、包装容器製造など展開。Ｍ＆Ａ積極的 |
| アルプス物 | 505,000円 | - | - | 0.00% | - | 2.95倍 |
|
アルプスアルパインの持分法会社。ＴＤＫ物流合併し電子部品向け強化。生協、通販の個配も |
市場注目の銘柄
チャート関連のコラム
