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 |
|---|---|---|---|---|---|---|---|
| 2017/12/25 | 3,290 | 3,320 | 3,285 | 3,310 | +20 | +0.6% | 31,900 |
| 2017/12/22 | 3,260 | 3,290 | 3,250 | 3,290 | +35 | +1.1% | 28,900 |
| 2017/12/21 | 3,185 | 3,265 | 3,185 | 3,255 | +50 | +1.6% | 47,100 |
| 2017/12/20 | 3,205 | 3,225 | 3,170 | 3,205 | -20 | -0.6% | 46,200 |
| 2017/12/19 | 3,250 | 3,265 | 3,200 | 3,225 | -40 | -1.2% | 64,000 |
| 2017/12/18 | 3,290 | 3,320 | 3,255 | 3,265 | -5 | -0.2% | 75,000 |
| 2017/12/15 | 3,305 | 3,325 | 3,265 | 3,270 | -30 | -0.9% | 97,600 |
| 2017/12/14 | 3,280 | 3,310 | 3,275 | 3,300 | +25 | +0.8% | 78,000 |
| 2017/12/13 | 3,270 | 3,275 | 3,225 | 3,275 | +35 | +1.1% | 51,900 |
| 2017/12/12 | 3,260 | 3,275 | 3,225 | 3,240 | -15 | -0.5% | 60,200 |
| 2017/12/11 | 3,275 | 3,275 | 3,205 | 3,255 | +10 | +0.3% | 68,900 |
| 2017/12/08 | 3,110 | 3,255 | 3,110 | 3,245 | +65 | +2% | 119,700 |
| 2017/12/07 | 3,160 | 3,185 | 3,145 | 3,180 | +55 | +1.8% | 64,400 |
| 2017/12/06 | 3,120 | 3,170 | 3,115 | 3,125 | -20 | -0.6% | 49,600 |
| 2017/12/05 | 3,130 | 3,150 | 3,105 | 3,145 | ±0 | ±0% | 46,500 |
| 2017/12/04 | 3,150 | 3,170 | 3,130 | 3,145 | +40 | +1.3% | 64,200 |
| 2017/12/01 | 3,115 | 3,120 | 3,055 | 3,105 | +35 | +1.1% | 66,900 |
| 2017/11/30 | 3,020 | 3,090 | 3,010 | 3,070 | +50 | +1.7% | 87,000 |
| 2017/11/29 | 3,000 | 3,025 | 2,990 | 3,020 | +24 | +0.8% | 40,300 |
| 2017/11/28 | 2,983 | 3,025 | 2,972 | 2,996 | +13 | +0.4% | 76,000 |
| 2017/11/27 | 2,996 | 3,015 | 2,975 | 2,983 | +15 | +0.5% | 53,700 |
| 2017/11/24 | 2,948 | 2,989 | 2,944 | 2,968 | +9 | +0.3% | 56,400 |
| 2017/11/22 | 3,020 | 3,040 | 2,958 | 2,959 | -34 | -1.1% | 81,700 |
| 2017/11/21 | 2,967 | 3,005 | 2,943 | 2,993 | +50 | +1.7% | 68,000 |
| 2017/11/20 | 2,937 | 2,988 | 2,925 | 2,943 | +34 | +1.2% | 92,900 |
| 2017/11/17 | 2,995 | 3,015 | 2,897 | 2,909 | -60 | -2% | 109,000 |
| 2017/11/16 | 2,902 | 2,990 | 2,902 | 2,969 | +17 | +0.6% | 84,200 |
| 2017/11/15 | 3,005 | 3,050 | 2,950 | 2,952 | -68 | -2.3% | 98,300 |
| 2017/11/14 | 3,000 | 3,140 | 3,000 | 3,020 | ±0 | ±0% | 100,800 |
| 2017/11/13 | 3,045 | 3,050 | 3,005 | 3,020 | -25 | -0.8% | 68,000 |
| 2017/11/10 | 3,000 | 3,100 | 2,990 | 3,045 | +5 | +0.2% | 128,300 |
| 2017/11/09 | 3,115 | 3,185 | 3,005 | 3,040 | -70 | -2.3% | 228,300 |
| 2017/11/08 | 2,972 | 3,140 | 2,972 | 3,110 | +179 | +6.1% | 321,000 |
| 2017/11/07 | 2,821 | 2,947 | 2,821 | 2,931 | +97 | +3.4% | 174,100 |
| 2017/11/06 | 2,880 | 2,934 | 2,818 | 2,834 | -8 | -0.3% | 265,000 |
| 2017/11/02 | 2,600 | 2,948 | 2,591 | 2,842 | +322 | +12.8% | 516,500 |
| 2017/11/01 | 2,545 | 2,558 | 2,501 | 2,520 | -7 | -0.3% | 45,200 |
| 2017/10/31 | 2,533 | 2,543 | 2,505 | 2,527 | -4 | -0.2% | 49,400 |
| 2017/10/30 | 2,525 | 2,560 | 2,523 | 2,531 | +9 | +0.4% | 59,800 |
| 2017/10/27 | 2,499 | 2,523 | 2,484 | 2,522 | +50 | +2% | 28,600 |
| 2017/10/26 | 2,494 | 2,503 | 2,470 | 2,472 | -23 | -0.9% | 29,100 |
| 2017/10/25 | 2,520 | 2,527 | 2,487 | 2,495 | -30 | -1.2% | 58,800 |
| 2017/10/24 | 2,480 | 2,530 | 2,480 | 2,525 | +45 | +1.8% | 48,200 |
| 2017/10/23 | 2,480 | 2,495 | 2,453 | 2,480 | +30 | +1.2% | 46,500 |
| 2017/10/20 | 2,435 | 2,472 | 2,431 | 2,450 | ±0 | ±0% | 46,200 |
| 2017/10/19 | 2,461 | 2,471 | 2,446 | 2,450 | -19 | -0.8% | 28,400 |
| 2017/10/18 | 2,465 | 2,476 | 2,457 | 2,469 | +5 | +0.2% | 32,700 |
| 2017/10/17 | 2,480 | 2,480 | 2,452 | 2,464 | -14 | -0.6% | 24,500 |
| 2017/10/16 | 2,483 | 2,505 | 2,475 | 2,478 | -7 | -0.3% | 50,200 |
| 2017/10/13 | 2,499 | 2,504 | 2,466 | 2,485 | -17 | -0.7% | 61,400 |
1801～
1850
件表示中 / 3699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 | 205,600円 | +5.0% | +4.0% | 1.46% | 20.60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 |
| 丸全運 | 621,000円 | +5.8% | +4.6% | 2.74% | 10.10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 | 289,400円 | +8.2% | +8.9% | 2.94% | 10.26倍 | 1.30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 | 249,600円 | +3.7% | +1.7% | 3.93% | 11.38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 |
| トナミＨＤ | 1,016,000円 | - | - | - | - | 0.99倍 |
|
富山県拠点の路線トラック大手。関西、関東が主軸。商標はパンサー。日本郵便と共同でＭＢＯ |
市場注目の銘柄
チャート関連のコラム
