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 |
|---|---|---|---|---|---|---|---|
| 2017/07/31 | 1,166 | 1,169 | 1,159 | 1,161 | +2 | +0.2% | 49,000 |
| 2017/07/28 | 1,148 | 1,159 | 1,144 | 1,159 | +14 | +1.2% | 76,000 |
| 2017/07/27 | 1,147 | 1,161 | 1,138 | 1,145 | -3 | -0.3% | 137,000 |
| 2017/07/26 | 1,128 | 1,148 | 1,128 | 1,148 | +20 | +1.8% | 86,000 |
| 2017/07/25 | 1,125 | 1,137 | 1,121 | 1,128 | -12 | -1.1% | 80,000 |
| 2017/07/24 | 1,141 | 1,144 | 1,130 | 1,140 | -16 | -1.4% | 133,000 |
| 2017/07/21 | 1,156 | 1,161 | 1,152 | 1,156 | -10 | -0.9% | 101,000 |
| 2017/07/20 | 1,162 | 1,174 | 1,160 | 1,166 | -7 | -0.6% | 93,000 |
| 2017/07/19 | 1,161 | 1,176 | 1,155 | 1,173 | +12 | +1% | 95,000 |
| 2017/07/18 | 1,158 | 1,167 | 1,158 | 1,161 | -7 | -0.6% | 33,000 |
| 2017/07/14 | 1,172 | 1,174 | 1,168 | 1,168 | -9 | -0.8% | 30,000 |
| 2017/07/13 | 1,164 | 1,178 | 1,149 | 1,177 | +19 | +1.6% | 184,000 |
| 2017/07/12 | 1,166 | 1,169 | 1,157 | 1,158 | -10 | -0.9% | 56,000 |
| 2017/07/11 | 1,167 | 1,171 | 1,156 | 1,168 | +1 | +0.1% | 69,000 |
| 2017/07/10 | 1,173 | 1,177 | 1,166 | 1,167 | -6 | -0.5% | 60,000 |
| 2017/07/07 | 1,169 | 1,186 | 1,169 | 1,173 | -11 | -0.9% | 158,000 |
| 2017/07/06 | 1,179 | 1,199 | 1,175 | 1,184 | +4 | +0.3% | 103,000 |
| 2017/07/05 | 1,165 | 1,181 | 1,155 | 1,180 | +7 | +0.6% | 145,000 |
| 2017/07/04 | 1,193 | 1,193 | 1,166 | 1,173 | -16 | -1.3% | 123,000 |
| 2017/07/03 | 1,213 | 1,213 | 1,185 | 1,189 | -27 | -2.2% | 83,000 |
| 2017/06/30 | 1,201 | 1,217 | 1,185 | 1,216 | +12 | +1% | 202,000 |
| 2017/06/29 | 1,194 | 1,205 | 1,183 | 1,204 | +19 | +1.6% | 130,000 |
| 2017/06/28 | 1,205 | 1,211 | 1,184 | 1,185 | -20 | -1.7% | 104,000 |
| 2017/06/27 | 1,199 | 1,214 | 1,188 | 1,205 | +18 | +1.5% | 205,000 |
| 2017/06/26 | 1,188 | 1,195 | 1,186 | 1,187 | -4 | -0.3% | 49,000 |
| 2017/06/23 | 1,192 | 1,196 | 1,183 | 1,191 | -1 | -0.1% | 140,000 |
| 2017/06/22 | 1,198 | 1,198 | 1,189 | 1,192 | +4 | +0.3% | 61,000 |
| 2017/06/21 | 1,193 | 1,198 | 1,183 | 1,188 | -5 | -0.4% | 117,000 |
| 2017/06/20 | 1,200 | 1,200 | 1,188 | 1,193 | +3 | +0.3% | 117,000 |
| 2017/06/19 | 1,162 | 1,194 | 1,162 | 1,190 | +24 | +2.1% | 153,000 |
| 2017/06/16 | 1,186 | 1,188 | 1,165 | 1,166 | -20 | -1.7% | 158,000 |
| 2017/06/15 | 1,185 | 1,192 | 1,175 | 1,186 | ±0 | ±0% | 124,000 |
| 2017/06/14 | 1,183 | 1,194 | 1,183 | 1,186 | ±0 | ±0% | 106,000 |
| 2017/06/13 | 1,179 | 1,190 | 1,172 | 1,186 | +15 | +1.3% | 86,000 |
| 2017/06/12 | 1,181 | 1,181 | 1,164 | 1,171 | +1 | +0.1% | 74,000 |
| 2017/06/09 | 1,189 | 1,192 | 1,165 | 1,170 | -22 | -1.8% | 266,000 |
| 2017/06/08 | 1,201 | 1,215 | 1,191 | 1,192 | -12 | -1% | 147,000 |
| 2017/06/07 | 1,204 | 1,212 | 1,199 | 1,204 | ±0 | ±0% | 139,000 |
| 2017/06/06 | 1,220 | 1,235 | 1,204 | 1,204 | -17 | -1.4% | 126,000 |
| 2017/06/05 | 1,188 | 1,221 | 1,187 | 1,221 | +33 | +2.8% | 211,000 |
| 2017/06/02 | 1,180 | 1,190 | 1,173 | 1,188 | +15 | +1.3% | 170,000 |
| 2017/06/01 | 1,150 | 1,173 | 1,146 | 1,173 | +36 | +3.2% | 166,000 |
| 2017/05/31 | 1,159 | 1,161 | 1,137 | 1,137 | -15 | -1.3% | 170,000 |
| 2017/05/30 | 1,179 | 1,179 | 1,139 | 1,152 | -15 | -1.3% | 192,000 |
| 2017/05/29 | 1,170 | 1,181 | 1,166 | 1,167 | -3 | -0.3% | 84,000 |
| 2017/05/26 | 1,171 | 1,185 | 1,169 | 1,170 | -19 | -1.6% | 177,000 |
| 2017/05/25 | 1,169 | 1,193 | 1,169 | 1,189 | +20 | +1.7% | 155,000 |
| 2017/05/24 | 1,180 | 1,180 | 1,163 | 1,169 | -11 | -0.9% | 95,000 |
| 2017/05/23 | 1,165 | 1,185 | 1,161 | 1,180 | +23 | +2% | 158,000 |
| 2017/05/22 | 1,154 | 1,159 | 1,145 | 1,157 | +8 | +0.7% | 65,000 |
1901～
1950
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
