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 |
|---|---|---|---|---|---|---|---|
| 2019/08/16 | 4,400 | 4,455 | 4,385 | 4,425 | +45 | +1% | 50,700 |
| 2019/08/15 | 4,335 | 4,380 | 4,310 | 4,380 | -20 | -0.5% | 35,600 |
| 2019/08/14 | 4,490 | 4,495 | 4,325 | 4,400 | -90 | -2% | 77,100 |
| 2019/08/13 | 4,470 | 4,490 | 4,445 | 4,490 | -5 | -0.1% | 70,500 |
| 2019/08/09 | 4,415 | 4,495 | 4,385 | 4,495 | +90 | +2% | 92,000 |
| 2019/08/08 | 4,330 | 4,425 | 4,265 | 4,405 | +185 | +4.4% | 117,800 |
| 2019/08/07 | 4,135 | 4,240 | 4,135 | 4,220 | +95 | +2.3% | 66,600 |
| 2019/08/06 | 4,010 | 4,140 | 4,000 | 4,125 | +40 | +1% | 68,400 |
| 2019/08/05 | 4,115 | 4,130 | 4,030 | 4,085 | -45 | -1.1% | 71,700 |
| 2019/08/02 | 4,135 | 4,175 | 4,120 | 4,130 | -45 | -1.1% | 76,700 |
| 2019/08/01 | 4,155 | 4,200 | 4,130 | 4,175 | -20 | -0.5% | 27,500 |
| 2019/07/31 | 4,225 | 4,225 | 4,160 | 4,195 | -25 | -0.6% | 39,400 |
| 2019/07/30 | 4,165 | 4,230 | 4,165 | 4,220 | +80 | +1.9% | 52,700 |
| 2019/07/29 | 4,120 | 4,150 | 4,100 | 4,140 | +25 | +0.6% | 29,700 |
| 2019/07/26 | 4,095 | 4,135 | 4,090 | 4,115 | -15 | -0.4% | 42,800 |
| 2019/07/25 | 4,080 | 4,145 | 4,080 | 4,130 | +80 | +2% | 61,400 |
| 2019/07/24 | 4,020 | 4,055 | 4,000 | 4,050 | +30 | +0.7% | 53,600 |
| 2019/07/23 | 3,995 | 4,025 | 3,970 | 4,020 | +25 | +0.6% | 35,400 |
| 2019/07/22 | 4,025 | 4,045 | 3,985 | 3,995 | -45 | -1.1% | 25,300 |
| 2019/07/19 | 3,960 | 4,040 | 3,940 | 4,040 | +95 | +2.4% | 35,900 |
| 2019/07/18 | 4,065 | 4,070 | 3,940 | 3,945 | -160 | -3.9% | 69,000 |
| 2019/07/17 | 4,100 | 4,120 | 4,085 | 4,105 | +10 | +0.2% | 30,500 |
| 2019/07/16 | 4,105 | 4,120 | 4,055 | 4,095 | -25 | -0.6% | 43,500 |
| 2019/07/12 | 4,140 | 4,200 | 4,110 | 4,120 | -25 | -0.6% | 44,100 |
| 2019/07/11 | 4,195 | 4,230 | 4,140 | 4,145 | +20 | +0.5% | 67,200 |
| 2019/07/10 | 4,050 | 4,140 | 4,040 | 4,125 | +75 | +1.9% | 72,400 |
| 2019/07/09 | 4,055 | 4,120 | 4,040 | 4,050 | -5 | -0.1% | 50,600 |
| 2019/07/08 | 4,060 | 4,090 | 4,055 | 4,055 | -30 | -0.7% | 42,800 |
| 2019/07/05 | 4,075 | 4,085 | 4,045 | 4,085 | +10 | +0.2% | 23,400 |
| 2019/07/04 | 4,070 | 4,090 | 4,050 | 4,075 | +35 | +0.9% | 27,100 |
| 2019/07/03 | 3,975 | 4,050 | 3,975 | 4,040 | +55 | +1.4% | 65,400 |
| 2019/07/02 | 3,930 | 3,995 | 3,925 | 3,985 | +65 | +1.7% | 55,000 |
| 2019/07/01 | 3,900 | 3,925 | 3,885 | 3,920 | +35 | +0.9% | 46,200 |
| 2019/06/28 | 3,930 | 3,950 | 3,880 | 3,885 | -65 | -1.6% | 44,100 |
| 2019/06/27 | 3,975 | 3,975 | 3,910 | 3,950 | -35 | -0.9% | 57,100 |
| 2019/06/26 | 3,980 | 4,015 | 3,950 | 3,985 | -15 | -0.4% | 53,900 |
| 2019/06/25 | 3,980 | 4,030 | 3,975 | 4,000 | +40 | +1% | 39,200 |
| 2019/06/24 | 3,950 | 3,980 | 3,925 | 3,960 | +40 | +1% | 49,400 |
| 2019/06/21 | 4,005 | 4,005 | 3,905 | 3,920 | -90 | -2.2% | 59,300 |
| 2019/06/20 | 3,950 | 4,010 | 3,950 | 4,010 | +45 | +1.1% | 44,300 |
| 2019/06/19 | 3,965 | 3,980 | 3,920 | 3,965 | +30 | +0.8% | 42,400 |
| 2019/06/18 | 3,995 | 4,020 | 3,920 | 3,935 | -75 | -1.9% | 61,900 |
| 2019/06/17 | 3,965 | 4,040 | 3,950 | 4,010 | +30 | +0.8% | 43,100 |
| 2019/06/14 | 4,005 | 4,005 | 3,925 | 3,980 | -20 | -0.5% | 58,000 |
| 2019/06/13 | 3,980 | 4,010 | 3,970 | 4,000 | -10 | -0.2% | 54,500 |
| 2019/06/12 | 4,055 | 4,065 | 4,000 | 4,010 | -60 | -1.5% | 39,300 |
| 2019/06/11 | 4,085 | 4,085 | 4,055 | 4,070 | -25 | -0.6% | 31,600 |
| 2019/06/10 | 4,030 | 4,105 | 4,030 | 4,095 | +50 | +1.2% | 53,400 |
| 2019/06/07 | 4,015 | 4,045 | 3,980 | 4,045 | +45 | +1.1% | 39,200 |
| 2019/06/06 | 3,990 | 4,060 | 3,990 | 4,000 | ±0 | ±0% | 32,700 |
1401～
1450
件表示中 / 3698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 | 206,100円 | +5.0% | +4.0% | 1.46% | 20.65倍 | 3.06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 | 334,000円 | +4.6% | -2.2% | 2.28% | 9.45倍 | 0.43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 |
| 丸全運 | 624,000円 | +5.8% | +4.6% | 2.72% | 10.15倍 | 0.93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 | 285,500円 | +8.2% | +8.9% | 2.98% | 10.13倍 | 1.29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 | 250,000円 | +3.7% | +1.7% | 3.92% | 11.40倍 | 1.06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 |
市場注目の銘柄
チャート関連のコラム
