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 |
|---|---|---|---|---|---|---|---|
| 2019/03/18 | 4,110 | 4,115 | 4,060 | 4,115 | -25 | -0.6% | 89,800 |
| 2019/03/15 | 4,135 | 4,145 | 4,080 | 4,140 | +60 | +1.5% | 81,600 |
| 2019/03/14 | 4,190 | 4,190 | 4,065 | 4,080 | -90 | -2.2% | 83,000 |
| 2019/03/13 | 4,185 | 4,200 | 4,120 | 4,170 | -30 | -0.7% | 59,600 |
| 2019/03/12 | 4,230 | 4,260 | 4,155 | 4,200 | -30 | -0.7% | 94,000 |
| 2019/03/11 | 4,245 | 4,260 | 4,190 | 4,230 | ±0 | ±0% | 45,900 |
| 2019/03/08 | 4,240 | 4,270 | 4,215 | 4,230 | -40 | -0.9% | 86,500 |
| 2019/03/07 | 4,200 | 4,285 | 4,195 | 4,270 | +80 | +1.9% | 114,700 |
| 2019/03/06 | 4,170 | 4,195 | 4,155 | 4,190 | +40 | +1% | 53,000 |
| 2019/03/05 | 4,155 | 4,175 | 4,090 | 4,150 | -10 | -0.2% | 51,700 |
| 2019/03/04 | 4,135 | 4,170 | 4,120 | 4,160 | +75 | +1.8% | 67,300 |
| 2019/03/01 | 4,085 | 4,090 | 4,040 | 4,085 | +50 | +1.2% | 45,400 |
| 2019/02/28 | 4,085 | 4,090 | 4,020 | 4,035 | -5 | -0.1% | 62,100 |
| 2019/02/27 | 3,995 | 4,080 | 3,975 | 4,040 | +75 | +1.9% | 85,800 |
| 2019/02/26 | 3,990 | 4,000 | 3,920 | 3,965 | -30 | -0.8% | 56,100 |
| 2019/02/25 | 3,965 | 4,000 | 3,940 | 3,995 | +75 | +1.9% | 67,300 |
| 2019/02/22 | 3,985 | 3,985 | 3,915 | 3,920 | -65 | -1.6% | 67,700 |
| 2019/02/21 | 3,980 | 3,990 | 3,940 | 3,985 | +15 | +0.4% | 50,400 |
| 2019/02/20 | 3,900 | 3,970 | 3,900 | 3,970 | +70 | +1.8% | 61,800 |
| 2019/02/19 | 3,920 | 3,965 | 3,875 | 3,900 | -25 | -0.6% | 59,200 |
| 2019/02/18 | 3,975 | 3,975 | 3,900 | 3,925 | +20 | +0.5% | 37,900 |
| 2019/02/15 | 3,870 | 3,945 | 3,845 | 3,905 | +50 | +1.3% | 64,400 |
| 2019/02/14 | 3,870 | 3,920 | 3,855 | 3,855 | -15 | -0.4% | 54,800 |
| 2019/02/13 | 3,800 | 3,890 | 3,770 | 3,870 | +70 | +1.8% | 116,600 |
| 2019/02/12 | 3,745 | 3,820 | 3,730 | 3,800 | +15 | +0.4% | 89,200 |
| 2019/02/08 | 3,560 | 3,795 | 3,555 | 3,785 | +245 | +6.9% | 246,600 |
| 2019/02/07 | 3,450 | 3,745 | 3,445 | 3,540 | +55 | +1.6% | 202,500 |
| 2019/02/06 | 3,560 | 3,590 | 3,460 | 3,485 | -100 | -2.8% | 47,000 |
| 2019/02/05 | 3,500 | 3,615 | 3,490 | 3,585 | +85 | +2.4% | 53,800 |
| 2019/02/04 | 3,415 | 3,520 | 3,415 | 3,500 | +105 | +3.1% | 50,300 |
| 2019/02/01 | 3,305 | 3,400 | 3,305 | 3,395 | +80 | +2.4% | 39,400 |
| 2019/01/31 | 3,360 | 3,365 | 3,285 | 3,315 | +15 | +0.5% | 30,300 |
| 2019/01/30 | 3,345 | 3,345 | 3,240 | 3,300 | -20 | -0.6% | 53,400 |
| 2019/01/29 | 3,260 | 3,330 | 3,260 | 3,320 | +55 | +1.7% | 28,100 |
| 2019/01/28 | 3,270 | 3,310 | 3,230 | 3,265 | -25 | -0.8% | 23,500 |
| 2019/01/25 | 3,275 | 3,335 | 3,270 | 3,290 | -5 | -0.2% | 26,000 |
| 2019/01/24 | 3,300 | 3,305 | 3,260 | 3,295 | -10 | -0.3% | 29,000 |
| 2019/01/23 | 3,325 | 3,350 | 3,295 | 3,305 | -50 | -1.5% | 27,600 |
| 2019/01/22 | 3,335 | 3,375 | 3,335 | 3,355 | +35 | +1.1% | 39,500 |
| 2019/01/21 | 3,320 | 3,340 | 3,275 | 3,320 | +35 | +1.1% | 27,700 |
| 2019/01/18 | 3,225 | 3,315 | 3,225 | 3,285 | +55 | +1.7% | 41,500 |
| 2019/01/17 | 3,230 | 3,265 | 3,200 | 3,230 | +45 | +1.4% | 36,300 |
| 2019/01/16 | 3,165 | 3,235 | 3,155 | 3,185 | -15 | -0.5% | 41,800 |
| 2019/01/15 | 3,105 | 3,205 | 3,100 | 3,200 | +10 | +0.3% | 32,300 |
| 2019/01/11 | 3,245 | 3,245 | 3,165 | 3,190 | -35 | -1.1% | 26,700 |
| 2019/01/10 | 3,175 | 3,245 | 3,160 | 3,225 | ±0 | ±0% | 27,200 |
| 2019/01/09 | 3,225 | 3,250 | 3,200 | 3,225 | +35 | +1.1% | 39,900 |
| 2019/01/08 | 3,225 | 3,230 | 3,150 | 3,190 | -35 | -1.1% | 38,600 |
| 2019/01/07 | 3,300 | 3,360 | 3,185 | 3,225 | -10 | -0.3% | 58,400 |
| 2019/01/04 | 3,170 | 3,270 | 3,170 | 3,235 | -5 | -0.2% | 42,100 |
1501～
1550
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
