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 |
|---|---|---|---|---|---|---|---|
| 2020/08/11 | 2,780 | 2,920 | 2,780 | 2,898 | +146 | +5.3% | 122,600 |
| 2020/08/07 | 2,631 | 2,785 | 2,611 | 2,752 | +115 | +4.4% | 135,700 |
| 2020/08/06 | 2,815 | 2,831 | 2,627 | 2,637 | -214 | -7.5% | 157,100 |
| 2020/08/05 | 2,889 | 2,899 | 2,822 | 2,851 | -57 | -2% | 111,500 |
| 2020/08/04 | 2,772 | 2,927 | 2,772 | 2,908 | +109 | +3.9% | 160,700 |
| 2020/08/03 | 2,783 | 2,858 | 2,750 | 2,799 | -2 | -0.1% | 145,800 |
| 2020/07/31 | 2,900 | 2,903 | 2,792 | 2,801 | -143 | -4.9% | 115,000 |
| 2020/07/30 | 3,135 | 3,150 | 2,940 | 2,944 | -206 | -6.5% | 55,200 |
| 2020/07/29 | 3,165 | 3,175 | 3,120 | 3,150 | -55 | -1.7% | 78,900 |
| 2020/07/28 | 3,300 | 3,300 | 3,185 | 3,205 | -95 | -2.9% | 52,100 |
| 2020/07/27 | 3,280 | 3,300 | 3,240 | 3,300 | -50 | -1.5% | 87,700 |
| 2020/07/22 | 3,400 | 3,400 | 3,320 | 3,350 | -20 | -0.6% | 70,200 |
| 2020/07/21 | 3,340 | 3,415 | 3,330 | 3,370 | +45 | +1.4% | 68,000 |
| 2020/07/20 | 3,350 | 3,360 | 3,280 | 3,325 | -30 | -0.9% | 39,900 |
| 2020/07/17 | 3,295 | 3,360 | 3,250 | 3,355 | +90 | +2.8% | 96,700 |
| 2020/07/16 | 3,265 | 3,345 | 3,250 | 3,265 | +10 | +0.3% | 58,500 |
| 2020/07/15 | 3,170 | 3,270 | 3,160 | 3,255 | +120 | +3.8% | 80,300 |
| 2020/07/14 | 3,250 | 3,250 | 3,130 | 3,135 | -115 | -3.5% | 45,400 |
| 2020/07/13 | 3,225 | 3,275 | 3,210 | 3,250 | +60 | +1.9% | 75,900 |
| 2020/07/10 | 3,165 | 3,215 | 3,105 | 3,190 | -30 | -0.9% | 80,300 |
| 2020/07/09 | 3,250 | 3,270 | 3,190 | 3,220 | -30 | -0.9% | 42,000 |
| 2020/07/08 | 3,310 | 3,380 | 3,250 | 3,250 | -30 | -0.9% | 91,300 |
| 2020/07/07 | 3,220 | 3,280 | 3,185 | 3,280 | +35 | +1.1% | 60,700 |
| 2020/07/06 | 3,240 | 3,260 | 3,215 | 3,245 | +5 | +0.2% | 39,000 |
| 2020/07/03 | 3,250 | 3,320 | 3,225 | 3,240 | -10 | -0.3% | 55,000 |
| 2020/07/02 | 3,140 | 3,295 | 3,130 | 3,250 | +65 | +2% | 128,900 |
| 2020/07/01 | 3,325 | 3,345 | 3,165 | 3,185 | -175 | -5.2% | 68,700 |
| 2020/06/30 | 3,460 | 3,460 | 3,320 | 3,360 | +110 | +3.4% | 101,500 |
| 2020/06/29 | 3,230 | 3,275 | 3,180 | 3,250 | -10 | -0.3% | 80,300 |
| 2020/06/26 | 3,225 | 3,305 | 3,190 | 3,260 | +105 | +3.3% | 75,000 |
| 2020/06/25 | 3,150 | 3,180 | 3,125 | 3,155 | -25 | -0.8% | 44,200 |
| 2020/06/24 | 3,235 | 3,245 | 3,170 | 3,180 | -45 | -1.4% | 33,700 |
| 2020/06/23 | 3,195 | 3,255 | 3,165 | 3,225 | +45 | +1.4% | 74,500 |
| 2020/06/22 | 3,250 | 3,260 | 3,160 | 3,180 | -75 | -2.3% | 57,800 |
| 2020/06/19 | 3,170 | 3,280 | 3,150 | 3,255 | +90 | +2.8% | 71,500 |
| 2020/06/18 | 3,165 | 3,195 | 3,105 | 3,165 | ±0 | ±0% | 39,100 |
| 2020/06/17 | 3,220 | 3,220 | 3,125 | 3,165 | -65 | -2% | 41,500 |
| 2020/06/16 | 3,155 | 3,245 | 3,110 | 3,230 | +155 | +5% | 102,100 |
| 2020/06/15 | 3,270 | 3,270 | 3,075 | 3,075 | -150 | -4.7% | 59,400 |
| 2020/06/12 | 3,200 | 3,250 | 3,140 | 3,225 | -80 | -2.4% | 95,400 |
| 2020/06/11 | 3,380 | 3,395 | 3,285 | 3,305 | -120 | -3.5% | 51,100 |
| 2020/06/10 | 3,470 | 3,470 | 3,415 | 3,425 | -55 | -1.6% | 45,500 |
| 2020/06/09 | 3,470 | 3,485 | 3,390 | 3,480 | +45 | +1.3% | 84,900 |
| 2020/06/08 | 3,430 | 3,435 | 3,360 | 3,435 | +40 | +1.2% | 63,000 |
| 2020/06/05 | 3,455 | 3,455 | 3,355 | 3,395 | -50 | -1.5% | 62,200 |
| 2020/06/04 | 3,540 | 3,540 | 3,400 | 3,445 | -75 | -2.1% | 63,000 |
| 2020/06/03 | 3,615 | 3,615 | 3,475 | 3,520 | -50 | -1.4% | 71,000 |
| 2020/06/02 | 3,465 | 3,605 | 3,445 | 3,570 | +125 | +3.6% | 106,700 |
| 2020/06/01 | 3,475 | 3,480 | 3,395 | 3,445 | -50 | -1.4% | 64,000 |
| 2020/05/29 | 3,530 | 3,595 | 3,475 | 3,495 | -35 | -1% | 102,800 |
1201～
1250
件表示中 / 3735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 | 203,400円 | +5.0% | +4.0% | 1.47% | 20.38倍 | 3.03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 |
| 福山運 | 341,000円 | +4.6% | -2.2% | 2.23% | 9.65倍 | 0.44倍 |
|
路線トラック大手。物流センターでの流通加工、国際輸送も展開。セイノーＨＤと共同輸送推進 |
| ＳＢＳＨＤ | 309,000円 | +8.2% | +8.9% | 2.75% | 10.96倍 | 1.39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 | 263,400円 | +3.7% | +1.7% | 3.72% | 12.01倍 | 1.12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 | 137,200円 | +4.3% | +5.0% | 2.82% | 10.80倍 | 1.13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
