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 |
|---|---|---|---|---|---|---|---|
| 2019/07/03 | 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 |
| 2019/06/05 | 3,975 | 4,025 | 3,960 | 4,000 | +55 | +1.4% | 39,900 |
| 2019/06/04 | 3,995 | 3,995 | 3,905 | 3,945 | -50 | -1.3% | 42,200 |
| 2019/06/03 | 3,895 | 4,010 | 3,870 | 3,995 | +55 | +1.4% | 53,000 |
| 2019/05/31 | 3,945 | 4,005 | 3,925 | 3,940 | -40 | -1% | 53,900 |
| 2019/05/30 | 4,065 | 4,065 | 3,940 | 3,980 | -120 | -2.9% | 89,300 |
| 2019/05/29 | 4,075 | 4,140 | 4,060 | 4,100 | -10 | -0.2% | 35,400 |
| 2019/05/28 | 4,120 | 4,165 | 4,110 | 4,110 | -15 | -0.4% | 40,200 |
| 2019/05/27 | 4,140 | 4,140 | 4,085 | 4,125 | -20 | -0.5% | 23,700 |
| 2019/05/24 | 4,080 | 4,150 | 4,075 | 4,145 | +60 | +1.5% | 73,000 |
| 2019/05/23 | 3,945 | 4,090 | 3,945 | 4,085 | +125 | +3.2% | 85,200 |
| 2019/05/22 | 4,035 | 4,045 | 3,925 | 3,960 | -55 | -1.4% | 58,400 |
| 2019/05/21 | 4,000 | 4,075 | 3,985 | 4,015 | +20 | +0.5% | 53,800 |
| 2019/05/20 | 4,150 | 4,180 | 3,970 | 3,995 | -190 | -4.5% | 115,800 |
| 2019/05/17 | 4,130 | 4,225 | 4,130 | 4,185 | +85 | +2.1% | 67,800 |
| 2019/05/16 | 4,020 | 4,120 | 3,905 | 4,100 | -60 | -1.4% | 140,400 |
| 2019/05/15 | 4,170 | 4,175 | 4,110 | 4,160 | +30 | +0.7% | 53,700 |
| 2019/05/14 | 4,030 | 4,140 | 4,020 | 4,130 | +45 | +1.1% | 70,500 |
| 2019/05/13 | 4,035 | 4,105 | 4,020 | 4,085 | +75 | +1.9% | 70,900 |
| 2019/05/10 | 4,010 | 4,045 | 4,000 | 4,010 | -10 | -0.2% | 83,100 |
| 2019/05/09 | 4,090 | 4,090 | 3,990 | 4,020 | -100 | -2.4% | 83,600 |
| 2019/05/08 | 4,145 | 4,165 | 4,095 | 4,120 | -65 | -1.6% | 64,600 |
| 2019/05/07 | 4,190 | 4,230 | 4,175 | 4,185 | -20 | -0.5% | 38,200 |
| 2019/04/26 | 4,215 | 4,220 | 4,155 | 4,205 | +5 | +0.1% | 36,100 |
| 2019/04/25 | 4,180 | 4,220 | 4,170 | 4,200 | +65 | +1.6% | 35,300 |
| 2019/04/24 | 4,190 | 4,205 | 4,135 | 4,135 | -45 | -1.1% | 38,800 |
| 2019/04/23 | 4,195 | 4,210 | 4,145 | 4,180 | -5 | -0.1% | 48,000 |
| 2019/04/22 | 4,155 | 4,205 | 4,130 | 4,185 | +40 | +1% | 36,800 |
| 2019/04/19 | 4,185 | 4,210 | 4,110 | 4,145 | -40 | -1% | 36,400 |
| 2019/04/18 | 4,270 | 4,270 | 4,170 | 4,185 | -95 | -2.2% | 41,400 |
| 2019/04/17 | 4,300 | 4,300 | 4,190 | 4,280 | -40 | -0.9% | 80,000 |
1501～
1550
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
