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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 3,860 | 3,905 | 3,830 | 3,845 | -45 | -1.2% | 43,800 |
| 2022/03/03 | 3,905 | 3,925 | 3,850 | 3,890 | +40 | +1% | 33,100 |
| 2022/03/02 | 3,930 | 3,965 | 3,850 | 3,850 | -150 | -3.8% | 41,100 |
| 2022/03/01 | 4,030 | 4,030 | 3,935 | 4,000 | -15 | -0.4% | 49,000 |
| 2022/02/28 | 3,945 | 4,015 | 3,895 | 4,015 | +115 | +2.9% | 58,300 |
| 2022/02/25 | 3,850 | 3,935 | 3,850 | 3,900 | +50 | +1.3% | 45,900 |
| 2022/02/24 | 3,865 | 3,905 | 3,810 | 3,850 | -85 | -2.2% | 62,900 |
| 2022/02/22 | 4,005 | 4,005 | 3,910 | 3,935 | -135 | -3.3% | 60,900 |
| 2022/02/21 | 4,100 | 4,110 | 4,040 | 4,070 | -110 | -2.6% | 33,200 |
| 2022/02/18 | 4,215 | 4,255 | 4,135 | 4,180 | -95 | -2.2% | 37,200 |
| 2022/02/17 | 4,260 | 4,340 | 4,245 | 4,275 | +25 | +0.6% | 90,800 |
| 2022/02/16 | 4,255 | 4,270 | 4,215 | 4,250 | +65 | +1.6% | 81,900 |
| 2022/02/15 | 4,150 | 4,235 | 4,120 | 4,185 | +35 | +0.8% | 60,300 |
| 2022/02/14 | 4,100 | 4,205 | 4,075 | 4,150 | +95 | +2.3% | 107,400 |
| 2022/02/10 | 4,050 | 4,085 | 4,020 | 4,055 | +25 | +0.6% | 40,900 |
| 2022/02/09 | 4,035 | 4,060 | 3,940 | 4,030 | +45 | +1.1% | 55,200 |
| 2022/02/08 | 3,860 | 4,010 | 3,860 | 3,985 | +90 | +2.3% | 59,200 |
| 2022/02/07 | 3,930 | 3,960 | 3,860 | 3,895 | -60 | -1.5% | 66,300 |
| 2022/02/04 | 3,870 | 3,985 | 3,740 | 3,955 | +60 | +1.5% | 132,200 |
| 2022/02/03 | 3,945 | 4,015 | 3,865 | 3,895 | -220 | -5.3% | 121,100 |
| 2022/02/02 | 3,975 | 4,165 | 3,975 | 4,115 | +155 | +3.9% | 78,000 |
| 2022/02/01 | 4,040 | 4,040 | 3,955 | 3,960 | -120 | -2.9% | 53,400 |
| 2022/01/31 | 4,000 | 4,130 | 4,000 | 4,080 | +45 | +1.1% | 56,300 |
| 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 |
851～
900
件表示中 / 3768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 | 209,300円 | +5.0% | +4.0% | 1.43% | 20.97倍 | 3.11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 |
| サカイ引越 | 291,500円 | +3.7% | +1.7% | 3.36% | 13.29倍 | 1.24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 | 151,600円 | +4.3% | +5.0% | 2.56% | 11.94倍 | 1.25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 |
| ゼ ロ | 322,500円 | -1.9% | +0.9% | 4.35% | 7.51倍 | 1.26倍 |
|
旧日産陸送。中古車輸送台数・キャリアカー保有数業界首位、Ｍ＆Ａで多角化。日産依存度低い |
| 山陽電 | 211,900円 | +3.8% | -2.4% | 1.89% | 13.24倍 | 0.82倍 |
|
神戸―姫路間が地盤。阪神電鉄と相互乗り入れで大阪梅田まで直通特急を運行。沿線開発に力 |
市場注目の銘柄
チャート関連のコラム
