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 |
|---|---|---|---|---|---|---|---|
| 2022/01/28 | 3,980 | 4,055 | 3,970 | 4,035 | +55 | +1.4% | 49,300 |
| 2022/01/27 | 4,065 | 4,105 | 3,980 | 3,980 | -80 | -2% | 76,800 |
| 2022/01/26 | 4,065 | 4,145 | 4,035 | 4,060 | -50 | -1.2% | 43,100 |
| 2022/01/25 | 4,105 | 4,125 | 4,065 | 4,110 | -25 | -0.6% | 52,100 |
| 2022/01/24 | 4,150 | 4,185 | 4,075 | 4,135 | -45 | -1.1% | 50,900 |
| 2022/01/21 | 3,980 | 4,180 | 3,970 | 4,180 | +195 | +4.9% | 95,400 |
| 2022/01/20 | 3,890 | 4,040 | 3,890 | 3,985 | +50 | +1.3% | 67,900 |
| 2022/01/19 | 3,875 | 3,965 | 3,870 | 3,935 | +5 | +0.1% | 66,300 |
| 2022/01/18 | 3,805 | 4,000 | 3,805 | 3,930 | +115 | +3% | 69,000 |
| 2022/01/17 | 3,840 | 3,875 | 3,800 | 3,815 | -25 | -0.7% | 34,900 |
| 2022/01/14 | 3,855 | 3,870 | 3,815 | 3,840 | -95 | -2.4% | 64,000 |
| 2022/01/13 | 4,050 | 4,050 | 3,935 | 3,935 | -140 | -3.4% | 45,000 |
| 2022/01/12 | 4,065 | 4,105 | 4,050 | 4,075 | +65 | +1.6% | 35,600 |
| 2022/01/11 | 3,965 | 4,015 | 3,935 | 4,010 | +55 | +1.4% | 40,100 |
| 2022/01/07 | 4,050 | 4,125 | 3,925 | 3,955 | -25 | -0.6% | 97,600 |
| 2022/01/06 | 4,000 | 4,020 | 3,960 | 3,980 | -75 | -1.8% | 55,700 |
| 2022/01/05 | 4,145 | 4,145 | 4,050 | 4,055 | -65 | -1.6% | 42,100 |
| 2022/01/04 | 4,150 | 4,150 | 4,030 | 4,120 | +40 | +1% | 47,300 |
| 2021/12/30 | 4,085 | 4,140 | 4,050 | 4,080 | -50 | -1.2% | 33,500 |
| 2021/12/29 | 4,135 | 4,185 | 4,100 | 4,130 | -35 | -0.8% | 33,600 |
| 2021/12/28 | 4,155 | 4,190 | 4,140 | 4,165 | +55 | +1.3% | 38,500 |
| 2021/12/27 | 4,185 | 4,195 | 4,075 | 4,110 | -110 | -2.6% | 58,400 |
| 2021/12/24 | 4,240 | 4,285 | 4,210 | 4,220 | +10 | +0.2% | 47,600 |
| 2021/12/23 | 4,220 | 4,270 | 4,170 | 4,210 | ±0 | ±0% | 34,900 |
| 2021/12/22 | 4,290 | 4,290 | 4,195 | 4,210 | -25 | -0.6% | 43,100 |
| 2021/12/21 | 4,190 | 4,295 | 4,190 | 4,235 | +105 | +2.5% | 40,600 |
| 2021/12/20 | 4,225 | 4,245 | 4,120 | 4,130 | -110 | -2.6% | 44,900 |
| 2021/12/17 | 4,300 | 4,305 | 4,200 | 4,240 | -105 | -2.4% | 75,100 |
| 2021/12/16 | 4,345 | 4,365 | 4,275 | 4,345 | +50 | +1.2% | 42,900 |
| 2021/12/15 | 4,225 | 4,310 | 4,215 | 4,295 | +65 | +1.5% | 32,300 |
| 2021/12/14 | 4,255 | 4,280 | 4,210 | 4,230 | -45 | -1.1% | 35,400 |
| 2021/12/13 | 4,285 | 4,340 | 4,265 | 4,275 | +35 | +0.8% | 40,400 |
| 2021/12/10 | 4,190 | 4,265 | 4,160 | 4,240 | +20 | +0.5% | 55,400 |
| 2021/12/09 | 4,270 | 4,310 | 4,185 | 4,220 | -10 | -0.2% | 53,900 |
| 2021/12/08 | 4,310 | 4,325 | 4,225 | 4,230 | -25 | -0.6% | 71,900 |
| 2021/12/07 | 4,240 | 4,275 | 4,160 | 4,255 | +115 | +2.8% | 64,000 |
| 2021/12/06 | 4,135 | 4,185 | 4,100 | 4,140 | +50 | +1.2% | 78,300 |
| 2021/12/03 | 3,930 | 4,090 | 3,930 | 4,090 | +180 | +4.6% | 102,100 |
| 2021/12/02 | 4,045 | 4,090 | 3,910 | 3,910 | -225 | -5.4% | 169,200 |
| 2021/12/01 | 4,105 | 4,190 | 4,040 | 4,135 | +30 | +0.7% | 68,400 |
| 2021/11/30 | 4,200 | 4,285 | 4,100 | 4,105 | -25 | -0.6% | 140,100 |
| 2021/11/29 | 4,305 | 4,310 | 4,110 | 4,130 | -295 | -6.7% | 158,200 |
| 2021/11/26 | 4,645 | 4,695 | 4,425 | 4,425 | -290 | -6.2% | 90,500 |
| 2021/11/25 | 4,725 | 4,750 | 4,645 | 4,715 | +15 | +0.3% | 33,500 |
| 2021/11/24 | 4,845 | 4,865 | 4,690 | 4,700 | -185 | -3.8% | 55,400 |
| 2021/11/22 | 4,925 | 4,930 | 4,870 | 4,885 | -80 | -1.6% | 40,600 |
| 2021/11/19 | 5,080 | 5,080 | 4,920 | 4,965 | -125 | -2.5% | 64,500 |
| 2021/11/18 | 4,990 | 5,110 | 4,990 | 5,090 | +100 | +2% | 33,500 |
| 2021/11/17 | 5,080 | 5,100 | 4,990 | 4,990 | -50 | -1% | 39,700 |
| 2021/11/16 | 5,050 | 5,090 | 5,030 | 5,040 | -40 | -0.8% | 45,200 |
801～
850
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
