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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 3,030 | 3,050 | 2,994 | 3,005 | -45 | -1.5% | 157,100 |
| 2024/07/04 | 3,120 | 3,135 | 3,045 | 3,050 | -70 | -2.2% | 133,900 |
| 2024/07/03 | 3,105 | 3,140 | 3,060 | 3,120 | -5 | -0.2% | 129,400 |
| 2024/07/02 | 3,125 | 3,160 | 3,065 | 3,125 | -10 | -0.3% | 138,800 |
| 2024/07/01 | 3,220 | 3,235 | 3,130 | 3,135 | -55 | -1.7% | 175,300 |
| 2024/06/28 | 3,200 | 3,225 | 3,155 | 3,190 | +30 | +0.9% | 129,800 |
| 2024/06/27 | 3,125 | 3,180 | 3,110 | 3,160 | +15 | +0.5% | 86,200 |
| 2024/06/26 | 3,095 | 3,150 | 3,055 | 3,145 | +45 | +1.5% | 117,900 |
| 2024/06/25 | 3,125 | 3,130 | 3,085 | 3,100 | +5 | +0.2% | 156,900 |
| 2024/06/24 | 3,050 | 3,195 | 3,030 | 3,095 | +40 | +1.3% | 272,600 |
| 2024/06/21 | 2,962 | 3,175 | 2,960 | 3,055 | +246 | +8.8% | 660,200 |
| 2024/06/20 | 2,824 | 2,836 | 2,783 | 2,809 | -7 | -0.2% | 79,500 |
| 2024/06/19 | 2,745 | 2,830 | 2,732 | 2,816 | +81 | +3% | 146,200 |
| 2024/06/18 | 2,767 | 2,789 | 2,735 | 2,735 | -35 | -1.3% | 155,500 |
| 2024/06/17 | 2,802 | 2,804 | 2,756 | 2,770 | -82 | -2.9% | 151,900 |
| 2024/06/14 | 2,848 | 2,888 | 2,748 | 2,852 | -46 | -1.6% | 186,700 |
| 2024/06/13 | 2,980 | 3,000 | 2,898 | 2,898 | -76 | -2.6% | 167,900 |
| 2024/06/12 | 2,967 | 3,020 | 2,960 | 2,974 | +3 | +0.1% | 139,000 |
| 2024/06/11 | 2,973 | 2,997 | 2,953 | 2,971 | +6 | +0.2% | 95,600 |
| 2024/06/10 | 2,951 | 2,995 | 2,951 | 2,965 | -17 | -0.6% | 100,900 |
| 2024/06/07 | 2,971 | 2,998 | 2,947 | 2,982 | +40 | +1.4% | 108,300 |
| 2024/06/06 | 3,020 | 3,020 | 2,942 | 2,942 | -113 | -3.7% | 217,500 |
| 2024/06/05 | 3,105 | 3,115 | 3,045 | 3,055 | -75 | -2.4% | 102,000 |
| 2024/06/04 | 3,050 | 3,150 | 3,050 | 3,130 | +50 | +1.6% | 88,100 |
| 2024/06/03 | 3,055 | 3,140 | 3,055 | 3,080 | +35 | +1.1% | 109,800 |
| 2024/05/31 | 3,025 | 3,045 | 3,005 | 3,045 | +53 | +1.8% | 117,900 |
| 2024/05/30 | 2,985 | 2,992 | 2,947 | 2,992 | -18 | -0.6% | 157,800 |
| 2024/05/29 | 3,060 | 3,060 | 3,000 | 3,010 | -60 | -2% | 118,800 |
| 2024/05/28 | 3,070 | 3,105 | 3,050 | 3,070 | ±0 | ±0% | 80,600 |
| 2024/05/27 | 3,045 | 3,085 | 3,030 | 3,070 | -5 | -0.2% | 79,400 |
| 2024/05/24 | 3,050 | 3,110 | 3,020 | 3,075 | -25 | -0.8% | 157,600 |
| 2024/05/23 | 3,130 | 3,130 | 3,080 | 3,100 | -50 | -1.6% | 220,000 |
| 2024/05/22 | 3,200 | 3,200 | 3,150 | 3,150 | -55 | -1.7% | 126,800 |
| 2024/05/21 | 3,220 | 3,230 | 3,195 | 3,205 | -30 | -0.9% | 110,500 |
| 2024/05/20 | 3,240 | 3,285 | 3,225 | 3,235 | -10 | -0.3% | 112,500 |
| 2024/05/17 | 3,230 | 3,270 | 3,215 | 3,245 | -15 | -0.5% | 131,400 |
| 2024/05/16 | 3,300 | 3,300 | 3,235 | 3,260 | -45 | -1.4% | 133,500 |
| 2024/05/15 | 3,380 | 3,395 | 3,305 | 3,305 | -60 | -1.8% | 81,000 |
| 2024/05/14 | 3,335 | 3,405 | 3,330 | 3,365 | ±0 | ±0% | 129,600 |
| 2024/05/13 | 3,370 | 3,400 | 3,320 | 3,365 | -65 | -1.9% | 126,200 |
| 2024/05/10 | 3,530 | 3,530 | 3,405 | 3,430 | -30 | -0.9% | 123,500 |
| 2024/05/09 | 3,455 | 3,490 | 3,365 | 3,460 | +145 | +4.4% | 292,300 |
| 2024/05/08 | 3,310 | 3,390 | 3,300 | 3,315 | +5 | +0.2% | 186,300 |
| 2024/05/07 | 3,330 | 3,355 | 3,295 | 3,310 | +25 | +0.8% | 163,700 |
| 2024/05/02 | 3,380 | 3,380 | 3,270 | 3,285 | -75 | -2.2% | 151,000 |
| 2024/05/01 | 3,350 | 3,395 | 3,350 | 3,360 | -15 | -0.4% | 92,100 |
| 2024/04/30 | 3,445 | 3,445 | 3,340 | 3,375 | -75 | -2.2% | 155,100 |
| 2024/04/26 | 3,370 | 3,460 | 3,345 | 3,450 | +30 | +0.9% | 182,500 |
| 2024/04/25 | 3,500 | 3,500 | 3,420 | 3,420 | -100 | -2.8% | 163,600 |
| 2024/04/24 | 3,540 | 3,545 | 3,460 | 3,520 | -25 | -0.7% | 137,600 |
201～
250
件表示中 / 3692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 | 208,600円 | +3.0% | +2.1% | 1.39% | 21.72倍 | 3.41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 | 592,000円 | +2.7% | +10.7% | 2.87% | 9.40倍 | 0.89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 | 292,500円 | +8.2% | +8.9% | 2.91% | 10.37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 | 242,800円 | +3.0% | +1.7% | 3.05% | 11.61倍 | 1.07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 | 132,000円 | +3.9% | +5.1% | 2.65% | 11.36倍 | 1.14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
