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 |
|---|---|---|---|---|---|---|---|
| 2024/10/25 | 2,462 | 2,474 | 2,437 | 2,461 | -5 | -0.2% | 104,900 |
| 2024/10/24 | 2,485 | 2,485 | 2,440 | 2,466 | -24 | -1% | 129,700 |
| 2024/10/23 | 2,530 | 2,530 | 2,490 | 2,490 | -15 | -0.6% | 85,500 |
| 2024/10/22 | 2,533 | 2,539 | 2,495 | 2,505 | -31 | -1.2% | 151,300 |
| 2024/10/21 | 2,531 | 2,565 | 2,522 | 2,536 | -11 | -0.4% | 88,400 |
| 2024/10/18 | 2,579 | 2,602 | 2,534 | 2,547 | -32 | -1.2% | 126,100 |
| 2024/10/17 | 2,600 | 2,638 | 2,576 | 2,579 | ±0 | ±0% | 107,200 |
| 2024/10/16 | 2,600 | 2,619 | 2,562 | 2,579 | -49 | -1.9% | 151,100 |
| 2024/10/15 | 2,538 | 2,646 | 2,536 | 2,628 | +87 | +3.4% | 264,800 |
| 2024/10/11 | 2,568 | 2,577 | 2,539 | 2,541 | -50 | -1.9% | 161,000 |
| 2024/10/10 | 2,617 | 2,633 | 2,570 | 2,591 | -51 | -1.9% | 136,500 |
| 2024/10/09 | 2,602 | 2,687 | 2,586 | 2,642 | +59 | +2.3% | 161,600 |
| 2024/10/08 | 2,602 | 2,615 | 2,557 | 2,583 | -88 | -3.3% | 229,400 |
| 2024/10/07 | 2,656 | 2,696 | 2,650 | 2,671 | -8 | -0.3% | 155,700 |
| 2024/10/04 | 2,684 | 2,701 | 2,653 | 2,679 | -26 | -1% | 129,200 |
| 2024/10/03 | 2,666 | 2,718 | 2,616 | 2,705 | +69 | +2.6% | 175,400 |
| 2024/10/02 | 2,682 | 2,712 | 2,617 | 2,636 | -81 | -3% | 210,600 |
| 2024/10/01 | 2,755 | 2,755 | 2,716 | 2,717 | -46 | -1.7% | 184,900 |
| 2024/09/30 | 2,738 | 2,805 | 2,738 | 2,763 | -52 | -1.8% | 192,100 |
| 2024/09/27 | 2,883 | 2,883 | 2,792 | 2,815 | +26 | +0.9% | 536,000 |
| 2024/09/26 | 2,737 | 2,791 | 2,710 | 2,789 | +61 | +2.2% | 625,900 |
| 2024/09/25 | 2,673 | 2,740 | 2,663 | 2,728 | +71 | +2.7% | 370,500 |
| 2024/09/24 | 2,713 | 2,713 | 2,651 | 2,657 | -45 | -1.7% | 316,600 |
| 2024/09/20 | 2,698 | 2,714 | 2,655 | 2,702 | +34 | +1.3% | 675,900 |
| 2024/09/19 | 2,611 | 2,691 | 2,611 | 2,668 | +84 | +3.3% | 308,100 |
| 2024/09/18 | 2,609 | 2,628 | 2,561 | 2,584 | -21 | -0.8% | 201,100 |
| 2024/09/17 | 2,594 | 2,640 | 2,558 | 2,605 | +3 | +0.1% | 267,600 |
| 2024/09/13 | 2,592 | 2,643 | 2,566 | 2,602 | +28 | +1.1% | 258,200 |
| 2024/09/12 | 2,462 | 2,577 | 2,456 | 2,574 | +137 | +5.6% | 277,600 |
| 2024/09/11 | 2,492 | 2,522 | 2,417 | 2,437 | -82 | -3.3% | 278,800 |
| 2024/09/10 | 2,485 | 2,539 | 2,472 | 2,519 | +34 | +1.4% | 166,300 |
| 2024/09/09 | 2,497 | 2,527 | 2,446 | 2,485 | -62 | -2.4% | 308,600 |
| 2024/09/06 | 2,615 | 2,631 | 2,534 | 2,547 | -54 | -2.1% | 246,500 |
| 2024/09/05 | 2,559 | 2,634 | 2,559 | 2,601 | +24 | +0.9% | 186,200 |
| 2024/09/04 | 2,578 | 2,609 | 2,559 | 2,577 | -40 | -1.5% | 238,900 |
| 2024/09/03 | 2,598 | 2,635 | 2,585 | 2,617 | +11 | +0.4% | 160,300 |
| 2024/09/02 | 2,724 | 2,724 | 2,602 | 2,606 | -104 | -3.8% | 291,400 |
| 2024/08/30 | 2,713 | 2,713 | 2,670 | 2,710 | +9 | +0.3% | 220,100 |
| 2024/08/29 | 2,745 | 2,750 | 2,692 | 2,701 | -69 | -2.5% | 206,300 |
| 2024/08/28 | 2,800 | 2,809 | 2,743 | 2,770 | -31 | -1.1% | 149,400 |
| 2024/08/27 | 2,833 | 2,840 | 2,796 | 2,801 | -18 | -0.6% | 97,400 |
| 2024/08/26 | 2,814 | 2,835 | 2,777 | 2,819 | ±0 | ±0% | 119,100 |
| 2024/08/23 | 2,822 | 2,843 | 2,798 | 2,819 | +19 | +0.7% | 112,800 |
| 2024/08/22 | 2,755 | 2,808 | 2,754 | 2,800 | +67 | +2.5% | 149,800 |
| 2024/08/21 | 2,723 | 2,768 | 2,722 | 2,733 | -31 | -1.1% | 89,300 |
| 2024/08/20 | 2,637 | 2,773 | 2,619 | 2,764 | +150 | +5.7% | 165,100 |
| 2024/08/19 | 2,618 | 2,697 | 2,606 | 2,614 | -35 | -1.3% | 164,700 |
| 2024/08/16 | 2,575 | 2,649 | 2,575 | 2,649 | +118 | +4.7% | 189,900 |
| 2024/08/15 | 2,546 | 2,564 | 2,525 | 2,531 | -33 | -1.3% | 143,300 |
| 2024/08/14 | 2,524 | 2,567 | 2,485 | 2,564 | +57 | +2.3% | 159,500 |
201～
250
件表示中 / 3767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 | 208,000円 | +5.0% | +4.0% | 1.44% | 20.84倍 | 3.10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 | 291,300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 | 151,700円 | +4.3% | +5.0% | 2.55% | 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 | 323,000円 | -1.9% | +0.9% | 4.34% | 7.52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 | 211,200円 | +3.8% | -2.4% | 1.89% | 13.19倍 | 0.81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
