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 |
|---|---|---|---|---|---|---|---|
| 2021/05/12 | 5,080 | 5,110 | 4,965 | 4,965 | -65 | -1.3% | 92,000 |
| 2021/05/11 | 5,250 | 5,250 | 5,010 | 5,030 | -230 | -4.4% | 67,900 |
| 2021/05/10 | 5,230 | 5,280 | 5,200 | 5,260 | +30 | +0.6% | 34,200 |
| 2021/05/07 | 5,210 | 5,270 | 5,170 | 5,230 | +50 | +1% | 56,900 |
| 2021/05/06 | 5,180 | 5,270 | 5,160 | 5,180 | -40 | -0.8% | 64,300 |
| 2021/04/30 | 5,250 | 5,280 | 5,200 | 5,220 | -50 | -0.9% | 56,500 |
| 2021/04/28 | 5,320 | 5,340 | 5,270 | 5,270 | -70 | -1.3% | 52,100 |
| 2021/04/27 | 5,400 | 5,410 | 5,340 | 5,340 | -80 | -1.5% | 46,700 |
| 2021/04/26 | 5,300 | 5,490 | 5,300 | 5,420 | +110 | +2.1% | 67,200 |
| 2021/04/23 | 5,230 | 5,360 | 5,200 | 5,310 | +60 | +1.1% | 55,000 |
| 2021/04/22 | 5,330 | 5,380 | 5,220 | 5,250 | -20 | -0.4% | 47,900 |
| 2021/04/21 | 5,350 | 5,400 | 5,210 | 5,270 | -170 | -3.1% | 101,100 |
| 2021/04/20 | 5,550 | 5,600 | 5,440 | 5,440 | -170 | -3% | 92,200 |
| 2021/04/19 | 5,910 | 5,920 | 5,600 | 5,610 | -360 | -6% | 121,500 |
| 2021/04/16 | 6,080 | 6,080 | 5,960 | 5,970 | -140 | -2.3% | 61,500 |
| 2021/04/15 | 6,220 | 6,260 | 6,050 | 6,110 | -120 | -1.9% | 55,500 |
| 2021/04/14 | 6,030 | 6,230 | 6,000 | 6,230 | +220 | +3.7% | 111,800 |
| 2021/04/13 | 5,900 | 6,010 | 5,830 | 6,010 | +120 | +2% | 85,100 |
| 2021/04/12 | 5,870 | 5,900 | 5,840 | 5,890 | -10 | -0.2% | 29,300 |
| 2021/04/09 | 5,780 | 5,900 | 5,760 | 5,900 | +120 | +2.1% | 48,900 |
| 2021/04/08 | 5,900 | 5,900 | 5,760 | 5,780 | -170 | -2.9% | 49,800 |
| 2021/04/07 | 5,880 | 5,950 | 5,840 | 5,950 | +90 | +1.5% | 31,000 |
| 2021/04/06 | 5,990 | 6,040 | 5,820 | 5,860 | -110 | -1.8% | 51,600 |
| 2021/04/05 | 5,960 | 6,010 | 5,910 | 5,970 | +10 | +0.2% | 57,700 |
| 2021/04/02 | 5,960 | 6,020 | 5,910 | 5,960 | +40 | +0.7% | 37,500 |
| 2021/04/01 | 5,930 | 6,000 | 5,860 | 5,920 | +40 | +0.7% | 51,500 |
| 2021/03/31 | 6,040 | 6,040 | 5,880 | 5,880 | -120 | -2% | 74,200 |
| 2021/03/30 | 6,110 | 6,150 | 5,960 | 6,000 | -110 | -1.8% | 78,600 |
| 2021/03/29 | 6,080 | 6,230 | 6,030 | 6,110 | -10 | -0.2% | 163,700 |
| 2021/03/26 | 6,090 | 6,120 | 6,010 | 6,120 | +90 | +1.5% | 68,700 |
| 2021/03/25 | 5,940 | 6,050 | 5,910 | 6,030 | +70 | +1.2% | 73,400 |
| 2021/03/24 | 6,030 | 6,030 | 5,900 | 5,960 | -80 | -1.3% | 85,300 |
| 2021/03/23 | 6,200 | 6,250 | 6,040 | 6,040 | -190 | -3% | 76,000 |
| 2021/03/22 | 6,110 | 6,270 | 6,030 | 6,230 | +80 | +1.3% | 136,600 |
| 2021/03/19 | 6,290 | 6,310 | 6,110 | 6,150 | -200 | -3.1% | 384,400 |
| 2021/03/18 | 6,490 | 6,500 | 6,300 | 6,350 | -60 | -0.9% | 125,500 |
| 2021/03/17 | 6,000 | 6,410 | 5,970 | 6,410 | +410 | +6.8% | 201,400 |
| 2021/03/16 | 5,830 | 6,000 | 5,810 | 6,000 | +160 | +2.7% | 126,700 |
| 2021/03/15 | 5,800 | 5,880 | 5,700 | 5,840 | +60 | +1% | 80,400 |
| 2021/03/12 | 5,670 | 5,820 | 5,530 | 5,780 | +210 | +3.8% | 144,800 |
| 2021/03/11 | 5,640 | 5,720 | 5,490 | 5,570 | -210 | -3.6% | 109,600 |
| 2021/03/10 | 5,820 | 5,850 | 5,720 | 5,780 | -40 | -0.7% | 63,100 |
| 2021/03/09 | 5,740 | 5,840 | 5,660 | 5,820 | +180 | +3.2% | 82,100 |
| 2021/03/08 | 5,810 | 5,810 | 5,600 | 5,640 | -70 | -1.2% | 76,100 |
| 2021/03/05 | 5,810 | 5,830 | 5,600 | 5,710 | -120 | -2.1% | 103,100 |
| 2021/03/04 | 5,760 | 5,840 | 5,750 | 5,830 | +30 | +0.5% | 69,600 |
| 2021/03/03 | 5,700 | 5,830 | 5,670 | 5,800 | +140 | +2.5% | 85,100 |
| 2021/03/02 | 5,750 | 5,760 | 5,610 | 5,660 | +10 | +0.2% | 76,600 |
| 2021/03/01 | 5,610 | 5,680 | 5,490 | 5,650 | +170 | +3.1% | 100,900 |
| 2021/02/26 | 5,650 | 5,690 | 5,480 | 5,480 | -270 | -4.7% | 138,700 |
1051～
1100
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
