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 |
|---|---|---|---|---|---|---|---|
| 2021/02/25 | 5,780 | 5,780 | 5,650 | 5,750 | +60 | +1.1% | 64,600 |
| 2021/02/24 | 5,720 | 5,770 | 5,660 | 5,690 | -100 | -1.7% | 113,600 |
| 2021/02/22 | 5,870 | 5,990 | 5,770 | 5,790 | -10 | -0.2% | 93,200 |
| 2021/02/19 | 5,910 | 5,940 | 5,800 | 5,800 | -190 | -3.2% | 73,000 |
| 2021/02/18 | 5,790 | 6,010 | 5,760 | 5,990 | +260 | +4.5% | 127,700 |
| 2021/02/17 | 5,690 | 5,810 | 5,670 | 5,730 | +30 | +0.5% | 75,700 |
| 2021/02/16 | 5,850 | 5,850 | 5,680 | 5,700 | -160 | -2.7% | 78,300 |
| 2021/02/15 | 5,830 | 5,870 | 5,780 | 5,860 | +80 | +1.4% | 49,200 |
| 2021/02/12 | 5,800 | 5,810 | 5,720 | 5,780 | +10 | +0.2% | 45,200 |
| 2021/02/10 | 5,750 | 5,800 | 5,690 | 5,770 | +10 | +0.2% | 59,100 |
| 2021/02/09 | 5,710 | 5,810 | 5,640 | 5,760 | ±0 | ±0% | 95,500 |
| 2021/02/08 | 5,700 | 5,900 | 5,660 | 5,760 | +30 | +0.5% | 143,900 |
| 2021/02/05 | 5,550 | 5,740 | 5,500 | 5,730 | +270 | +4.9% | 141,800 |
| 2021/02/04 | 5,300 | 5,580 | 5,280 | 5,460 | +170 | +3.2% | 195,600 |
| 2021/02/03 | 5,160 | 5,320 | 5,150 | 5,290 | +140 | +2.7% | 99,200 |
| 2021/02/02 | 5,040 | 5,190 | 5,030 | 5,150 | +140 | +2.8% | 97,200 |
| 2021/02/01 | 4,950 | 5,040 | 4,940 | 5,010 | -30 | -0.6% | 82,100 |
| 2021/01/29 | 5,080 | 5,120 | 4,995 | 5,040 | +10 | +0.2% | 107,100 |
| 2021/01/28 | 4,835 | 5,060 | 4,835 | 5,030 | +125 | +2.5% | 109,800 |
| 2021/01/27 | 4,910 | 4,975 | 4,855 | 4,905 | -5 | -0.1% | 53,900 |
| 2021/01/26 | 4,985 | 5,000 | 4,910 | 4,910 | -55 | -1.1% | 65,000 |
| 2021/01/25 | 4,800 | 4,990 | 4,775 | 4,965 | +165 | +3.4% | 103,300 |
| 2021/01/22 | 4,705 | 4,835 | 4,685 | 4,800 | +75 | +1.6% | 66,100 |
| 2021/01/21 | 4,715 | 4,805 | 4,695 | 4,725 | +20 | +0.4% | 40,800 |
| 2021/01/20 | 4,775 | 4,795 | 4,645 | 4,705 | -100 | -2.1% | 80,500 |
| 2021/01/19 | 4,630 | 4,830 | 4,595 | 4,805 | +215 | +4.7% | 119,300 |
| 2021/01/18 | 4,620 | 4,660 | 4,545 | 4,590 | +15 | +0.3% | 43,400 |
| 2021/01/15 | 4,570 | 4,655 | 4,485 | 4,575 | +10 | +0.2% | 92,900 |
| 2021/01/14 | 4,380 | 4,570 | 4,350 | 4,565 | +230 | +5.3% | 116,300 |
| 2021/01/13 | 4,310 | 4,365 | 4,265 | 4,335 | -20 | -0.5% | 68,100 |
| 2021/01/12 | 4,375 | 4,400 | 4,320 | 4,355 | -35 | -0.8% | 52,300 |
| 2021/01/08 | 4,315 | 4,400 | 4,245 | 4,390 | +75 | +1.7% | 91,700 |
| 2021/01/07 | 4,415 | 4,460 | 4,295 | 4,315 | -90 | -2% | 156,500 |
| 2021/01/06 | 4,550 | 4,555 | 4,385 | 4,405 | -175 | -3.8% | 93,300 |
| 2021/01/05 | 4,540 | 4,670 | 4,530 | 4,580 | -20 | -0.4% | 65,900 |
| 2021/01/04 | 4,800 | 4,800 | 4,585 | 4,600 | -215 | -4.5% | 90,100 |
| 2020/12/30 | 4,810 | 4,875 | 4,695 | 4,815 | +75 | +1.6% | 90,400 |
| 2020/12/29 | 4,600 | 4,760 | 4,535 | 4,740 | +200 | +4.4% | 111,300 |
| 2020/12/28 | 4,625 | 4,630 | 4,500 | 4,540 | -85 | -1.8% | 154,000 |
| 2020/12/25 | 4,615 | 4,710 | 4,540 | 4,625 | +80 | +1.8% | 116,600 |
| 2020/12/24 | 4,385 | 4,625 | 4,370 | 4,545 | +150 | +3.4% | 167,200 |
| 2020/12/23 | 4,220 | 4,400 | 4,220 | 4,395 | +180 | +4.3% | 125,800 |
| 2020/12/22 | 4,375 | 4,375 | 4,205 | 4,215 | -180 | -4.1% | 95,500 |
| 2020/12/21 | 4,420 | 4,490 | 4,380 | 4,395 | -45 | -1% | 87,100 |
| 2020/12/18 | 4,500 | 4,515 | 4,405 | 4,440 | -75 | -1.7% | 77,800 |
| 2020/12/17 | 4,545 | 4,595 | 4,485 | 4,515 | -30 | -0.7% | 98,700 |
| 2020/12/16 | 4,610 | 4,660 | 4,490 | 4,545 | -25 | -0.5% | 76,900 |
| 2020/12/15 | 4,615 | 4,655 | 4,565 | 4,570 | -40 | -0.9% | 71,000 |
| 2020/12/14 | 4,730 | 4,805 | 4,605 | 4,610 | -160 | -3.4% | 86,700 |
| 2020/12/11 | 4,735 | 4,770 | 4,685 | 4,770 | +25 | +0.5% | 67,300 |
1101～
1150
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
