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 |
|---|---|---|---|---|---|---|---|
| 2023/06/30 | 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 |
| 2023/06/21 | 5,100 | 5,300 | 5,100 | 5,280 | +120 | +2.3% | 124,500 |
| 2023/06/20 | 5,030 | 5,180 | 4,980 | 5,160 | +100 | +2% | 148,900 |
| 2023/06/19 | 5,140 | 5,140 | 5,010 | 5,060 | -50 | -1% | 89,100 |
| 2023/06/16 | 5,060 | 5,130 | 5,020 | 5,110 | +50 | +1% | 102,300 |
| 2023/06/15 | 5,120 | 5,160 | 5,060 | 5,060 | -100 | -1.9% | 79,500 |
| 2023/06/14 | 5,190 | 5,190 | 5,120 | 5,160 | +60 | +1.2% | 64,600 |
| 2023/06/13 | 5,120 | 5,190 | 5,070 | 5,100 | +20 | +0.4% | 76,400 |
| 2023/06/12 | 5,140 | 5,140 | 5,080 | 5,080 | -40 | -0.8% | 54,900 |
| 2023/06/09 | 5,190 | 5,190 | 5,100 | 5,120 | ±0 | ±0% | 57,700 |
| 2023/06/08 | 5,140 | 5,210 | 5,080 | 5,120 | -40 | -0.8% | 54,500 |
| 2023/06/07 | 5,250 | 5,260 | 5,150 | 5,160 | -70 | -1.3% | 68,200 |
| 2023/06/06 | 5,170 | 5,260 | 5,130 | 5,230 | -20 | -0.4% | 56,700 |
| 2023/06/05 | 5,300 | 5,300 | 5,200 | 5,250 | +30 | +0.6% | 66,500 |
| 2023/06/02 | 5,180 | 5,240 | 5,160 | 5,220 | +60 | +1.2% | 56,000 |
| 2023/06/01 | 5,120 | 5,230 | 5,110 | 5,160 | -20 | -0.4% | 50,700 |
| 2023/05/31 | 5,160 | 5,210 | 5,130 | 5,180 | +30 | +0.6% | 136,200 |
| 2023/05/30 | 5,230 | 5,230 | 5,090 | 5,150 | -110 | -2.1% | 67,100 |
| 2023/05/29 | 5,330 | 5,340 | 5,220 | 5,260 | -30 | -0.6% | 95,800 |
| 2023/05/26 | 5,040 | 5,300 | 5,040 | 5,290 | +250 | +5% | 113,000 |
| 2023/05/25 | 5,120 | 5,170 | 5,030 | 5,040 | -140 | -2.7% | 132,300 |
| 2023/05/24 | 5,330 | 5,330 | 5,160 | 5,180 | -200 | -3.7% | 105,600 |
| 2023/05/23 | 5,530 | 5,530 | 5,350 | 5,380 | -110 | -2% | 90,200 |
| 2023/05/22 | 5,320 | 5,500 | 5,320 | 5,490 | +170 | +3.2% | 86,200 |
| 2023/05/19 | 5,400 | 5,400 | 5,310 | 5,320 | -90 | -1.7% | 96,500 |
| 2023/05/18 | 5,600 | 5,610 | 5,400 | 5,410 | -190 | -3.4% | 112,900 |
| 2023/05/17 | 5,570 | 5,620 | 5,540 | 5,600 | +20 | +0.4% | 81,600 |
| 2023/05/16 | 5,580 | 5,600 | 5,540 | 5,580 | +20 | +0.4% | 65,600 |
| 2023/05/15 | 5,650 | 5,670 | 5,540 | 5,560 | -70 | -1.2% | 89,700 |
| 2023/05/12 | 5,550 | 5,640 | 5,510 | 5,630 | +60 | +1.1% | 97,800 |
| 2023/05/11 | 5,420 | 5,610 | 5,420 | 5,570 | +250 | +4.7% | 196,100 |
| 2023/05/10 | 5,320 | 5,360 | 5,270 | 5,320 | +10 | +0.2% | 62,100 |
| 2023/05/09 | 5,240 | 5,320 | 5,200 | 5,310 | +90 | +1.7% | 63,600 |
| 2023/05/08 | 5,280 | 5,310 | 5,190 | 5,220 | -90 | -1.7% | 88,900 |
| 2023/05/02 | 5,340 | 5,360 | 5,280 | 5,310 | +10 | +0.2% | 66,700 |
| 2023/05/01 | 5,270 | 5,330 | 5,250 | 5,300 | +90 | +1.7% | 93,200 |
| 2023/04/28 | 5,180 | 5,210 | 5,120 | 5,210 | +90 | +1.8% | 75,900 |
| 2023/04/27 | 5,120 | 5,140 | 5,060 | 5,120 | -10 | -0.2% | 62,500 |
| 2023/04/26 | 5,060 | 5,160 | 5,030 | 5,130 | +50 | +1% | 58,300 |
| 2023/04/25 | 5,100 | 5,150 | 5,070 | 5,080 | ±0 | ±0% | 57,700 |
| 2023/04/24 | 5,000 | 5,100 | 4,995 | 5,080 | +105 | +2.1% | 61,200 |
| 2023/04/21 | 4,945 | 5,010 | 4,915 | 4,975 | +30 | +0.6% | 59,100 |
| 2023/04/20 | 4,965 | 5,000 | 4,940 | 4,945 | -40 | -0.8% | 47,200 |
| 2023/04/19 | 4,980 | 5,000 | 4,925 | 4,985 | ±0 | ±0% | 75,700 |
451～
500
件表示中 / 3693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 | 210,000円 | +3.0% | +2.1% | 1.38% | 21.86倍 | 3.44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 |
| 丸全運 | 601,000円 | +2.7% | +10.7% | 2.83% | 9.54倍 | 0.90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 |
| ＳＢＳＨＤ | 291,100円 | +8.2% | +8.9% | 2.92% | 10.32倍 | 1.31倍 |
|
３ＰＬ（物流一括受託）大手。メーカー物流会社買収で成長。倉庫を開発、流動化の不動産事業も |
| サカイ引越 | 246,000円 | +3.0% | +1.7% | 3.01% | 11.77倍 | 1.09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 |
| ハマキョウ | 134,300円 | +3.9% | +5.1% | 2.61% | 11.56倍 | 1.16倍 |
|
独立系の物流一括受託（３ＰＬ）大手。貨物運送は路線トラックを軸に展開。Ｍ＆Ａに積極的 |
市場注目の銘柄
チャート関連のコラム
