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 |
|---|---|---|---|---|---|---|---|
| 2019/04/16 | 4,300 | 4,345 | 4,265 | 4,320 | +35 | +0.8% | 69,900 |
| 2019/04/15 | 4,250 | 4,345 | 4,245 | 4,285 | +75 | +1.8% | 65,900 |
| 2019/04/12 | 4,160 | 4,210 | 4,125 | 4,210 | +75 | +1.8% | 62,100 |
| 2019/04/11 | 4,105 | 4,140 | 4,080 | 4,135 | +30 | +0.7% | 34,500 |
| 2019/04/10 | 4,085 | 4,125 | 4,080 | 4,105 | +5 | +0.1% | 36,400 |
| 2019/04/09 | 4,145 | 4,160 | 4,075 | 4,100 | -25 | -0.6% | 43,300 |
| 2019/04/08 | 4,090 | 4,150 | 4,065 | 4,125 | +65 | +1.6% | 54,100 |
| 2019/04/05 | 4,075 | 4,100 | 4,050 | 4,060 | -10 | -0.2% | 61,300 |
| 2019/04/04 | 4,110 | 4,110 | 4,045 | 4,070 | -50 | -1.2% | 56,800 |
| 2019/04/03 | 4,150 | 4,150 | 4,080 | 4,120 | -30 | -0.7% | 52,700 |
| 2019/04/02 | 4,185 | 4,185 | 4,135 | 4,150 | -35 | -0.8% | 62,400 |
| 2019/04/01 | 4,170 | 4,195 | 4,140 | 4,185 | +25 | +0.6% | 93,000 |
| 2019/03/29 | 4,150 | 4,205 | 4,125 | 4,160 | +55 | +1.3% | 86,800 |
| 2019/03/28 | 4,155 | 4,155 | 4,045 | 4,105 | -50 | -1.2% | 73,300 |
| 2019/03/27 | 4,170 | 4,180 | 4,145 | 4,155 | -40 | -1% | 70,400 |
| 2019/03/26 | 4,125 | 4,195 | 4,110 | 4,195 | +95 | +2.3% | 226,900 |
| 2019/03/25 | 4,115 | 4,125 | 4,075 | 4,100 | -20 | -0.5% | 97,800 |
| 2019/03/22 | 4,175 | 4,185 | 4,100 | 4,120 | -65 | -1.6% | 68,700 |
| 2019/03/20 | 4,120 | 4,190 | 4,115 | 4,185 | +70 | +1.7% | 59,900 |
| 2019/03/19 | 4,125 | 4,125 | 4,050 | 4,115 | ±0 | ±0% | 44,200 |
| 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 |
1551～
1600
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
