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 |
|---|---|---|---|---|---|---|---|
| 2022/11/24 | 4,930 | 4,945 | 4,875 | 4,890 | +25 | +0.5% | 50,100 |
| 2022/11/22 | 4,905 | 4,930 | 4,865 | 4,865 | +5 | +0.1% | 44,900 |
| 2022/11/21 | 4,945 | 4,970 | 4,825 | 4,860 | -70 | -1.4% | 54,200 |
| 2022/11/18 | 4,900 | 4,965 | 4,850 | 4,930 | +65 | +1.3% | 67,200 |
| 2022/11/17 | 4,795 | 4,890 | 4,765 | 4,865 | +100 | +2.1% | 82,200 |
| 2022/11/16 | 4,805 | 4,850 | 4,725 | 4,765 | -45 | -0.9% | 53,300 |
| 2022/11/15 | 4,790 | 4,855 | 4,725 | 4,810 | +30 | +0.6% | 49,600 |
| 2022/11/14 | 4,850 | 4,850 | 4,780 | 4,780 | -30 | -0.6% | 39,300 |
| 2022/11/11 | 4,900 | 4,905 | 4,740 | 4,810 | -35 | -0.7% | 70,000 |
| 2022/11/10 | 4,775 | 4,880 | 4,775 | 4,845 | +20 | +0.4% | 61,000 |
| 2022/11/09 | 4,985 | 4,985 | 4,805 | 4,825 | -110 | -2.2% | 76,500 |
| 2022/11/08 | 4,890 | 4,970 | 4,865 | 4,935 | +70 | +1.4% | 72,800 |
| 2022/11/07 | 4,920 | 4,920 | 4,820 | 4,865 | -20 | -0.4% | 76,700 |
| 2022/11/04 | 4,720 | 4,935 | 4,720 | 4,885 | +305 | +6.7% | 244,600 |
| 2022/11/02 | 4,670 | 4,695 | 4,580 | 4,580 | -75 | -1.6% | 73,000 |
| 2022/11/01 | 4,600 | 4,665 | 4,565 | 4,655 | +55 | +1.2% | 48,100 |
| 2022/10/31 | 4,615 | 4,640 | 4,545 | 4,600 | +25 | +0.5% | 81,800 |
| 2022/10/28 | 4,505 | 4,625 | 4,505 | 4,575 | +45 | +1% | 207,500 |
| 2022/10/27 | 4,495 | 4,605 | 4,475 | 4,530 | +35 | +0.8% | 70,500 |
| 2022/10/26 | 4,625 | 4,645 | 4,495 | 4,495 | -80 | -1.7% | 75,200 |
| 2022/10/25 | 4,590 | 4,630 | 4,540 | 4,575 | -45 | -1% | 98,700 |
| 2022/10/24 | 4,660 | 4,670 | 4,585 | 4,620 | ±0 | ±0% | 56,400 |
| 2022/10/21 | 4,665 | 4,675 | 4,610 | 4,620 | -90 | -1.9% | 64,400 |
| 2022/10/20 | 4,685 | 4,720 | 4,665 | 4,710 | -30 | -0.6% | 48,100 |
| 2022/10/19 | 4,750 | 4,765 | 4,680 | 4,740 | ±0 | ±0% | 61,100 |
| 2022/10/18 | 4,770 | 4,795 | 4,710 | 4,740 | +40 | +0.9% | 82,700 |
| 2022/10/17 | 4,765 | 4,795 | 4,685 | 4,700 | -15 | -0.3% | 99,600 |
| 2022/10/14 | 4,700 | 4,775 | 4,625 | 4,715 | +65 | +1.4% | 112,000 |
| 2022/10/13 | 4,725 | 4,735 | 4,645 | 4,650 | -50 | -1.1% | 156,200 |
| 2022/10/12 | 4,555 | 4,730 | 4,520 | 4,700 | +110 | +2.4% | 114,300 |
| 2022/10/11 | 4,555 | 4,715 | 4,555 | 4,590 | +10 | +0.2% | 124,400 |
| 2022/10/07 | 4,470 | 4,620 | 4,470 | 4,580 | +45 | +1% | 76,700 |
| 2022/10/06 | 4,490 | 4,540 | 4,465 | 4,535 | +85 | +1.9% | 93,900 |
| 2022/10/05 | 4,500 | 4,530 | 4,400 | 4,450 | +70 | +1.6% | 102,000 |
| 2022/10/04 | 4,310 | 4,390 | 4,300 | 4,380 | +140 | +3.3% | 87,700 |
| 2022/10/03 | 4,240 | 4,240 | 4,150 | 4,240 | -40 | -0.9% | 54,000 |
| 2022/09/30 | 4,355 | 4,385 | 4,265 | 4,280 | -80 | -1.8% | 93,300 |
| 2022/09/29 | 4,255 | 4,370 | 4,175 | 4,360 | +175 | +4.2% | 164,000 |
| 2022/09/28 | 4,285 | 4,285 | 4,115 | 4,185 | -155 | -3.6% | 325,100 |
| 2022/09/27 | 4,330 | 4,380 | 4,250 | 4,340 | +10 | +0.2% | 104,400 |
| 2022/09/26 | 4,270 | 4,390 | 4,270 | 4,330 | -10 | -0.2% | 209,900 |
| 2022/09/22 | 4,330 | 4,350 | 4,220 | 4,340 | -35 | -0.8% | 137,600 |
| 2022/09/21 | 4,480 | 4,495 | 4,350 | 4,375 | -165 | -3.6% | 100,000 |
| 2022/09/20 | 4,525 | 4,540 | 4,435 | 4,540 | +20 | +0.4% | 117,800 |
| 2022/09/16 | 4,485 | 4,550 | 4,475 | 4,520 | +30 | +0.7% | 143,500 |
| 2022/09/15 | 4,385 | 4,530 | 4,350 | 4,490 | +140 | +3.2% | 118,600 |
| 2022/09/14 | 4,335 | 4,385 | 4,310 | 4,350 | -40 | -0.9% | 89,500 |
| 2022/09/13 | 4,235 | 4,395 | 4,230 | 4,390 | +165 | +3.9% | 131,800 |
| 2022/09/12 | 4,105 | 4,235 | 4,100 | 4,225 | +160 | +3.9% | 92,400 |
| 2022/09/09 | 3,995 | 4,090 | 3,985 | 4,065 | +70 | +1.8% | 170,200 |
601～
650
件表示中 / 3695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 | 206,600円 | +5.0% | +4.0% | 1.45% | 20.70倍 | 3.07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 | 613,000円 | +2.7% | +10.7% | 2.77% | 9.73倍 | 0.92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 | 293,800円 | +8.2% | +8.9% | 2.89% | 10.42倍 | 1.32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 | 248,200円 | +3.0% | +1.7% | 2.98% | 11.87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 | 136,100円 | +3.9% | +5.1% | 2.57% | 11.71倍 | 1.17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
