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 |
|---|---|---|---|---|---|---|---|
| 2017/04/26 | 1,014 | 1,022 | 1,010 | 1,017 | +5 | +0.5% | 148,000 |
| 2017/04/25 | 1,004 | 1,015 | 995 | 1,012 | -1 | -0.1% | 108,000 |
| 2017/04/24 | 998 | 1,013 | 993 | 1,013 | +29 | +2.9% | 159,000 |
| 2017/04/21 | 974 | 986 | 974 | 984 | +7 | +0.7% | 64,000 |
| 2017/04/20 | 987 | 987 | 975 | 977 | -10 | -1% | 86,000 |
| 2017/04/19 | 979 | 999 | 977 | 987 | +6 | +0.6% | 190,000 |
| 2017/04/18 | 974 | 982 | 968 | 981 | +7 | +0.7% | 132,000 |
| 2017/04/17 | 955 | 975 | 955 | 974 | +15 | +1.6% | 50,000 |
| 2017/04/14 | 970 | 973 | 957 | 959 | -11 | -1.1% | 115,000 |
| 2017/04/13 | 966 | 976 | 961 | 970 | -5 | -0.5% | 137,000 |
| 2017/04/12 | 970 | 975 | 959 | 975 | +7 | +0.7% | 113,000 |
| 2017/04/11 | 959 | 970 | 959 | 968 | +7 | +0.7% | 83,000 |
| 2017/04/10 | 966 | 970 | 958 | 961 | +4 | +0.4% | 82,000 |
| 2017/04/07 | 954 | 968 | 953 | 957 | +5 | +0.5% | 172,000 |
| 2017/04/06 | 984 | 984 | 950 | 952 | -33 | -3.4% | 270,000 |
| 2017/04/05 | 986 | 988 | 978 | 985 | +7 | +0.7% | 98,000 |
| 2017/04/04 | 990 | 990 | 975 | 978 | -13 | -1.3% | 184,000 |
| 2017/04/03 | 991 | 996 | 982 | 991 | +4 | +0.4% | 211,000 |
| 2017/03/31 | 1,001 | 1,008 | 987 | 987 | -8 | -0.8% | 204,000 |
| 2017/03/30 | 1,001 | 1,007 | 994 | 995 | -9 | -0.9% | 271,000 |
| 2017/03/29 | 1,010 | 1,010 | 1,002 | 1,004 | -17 | -1.7% | 258,000 |
| 2017/03/28 | 1,011 | 1,021 | 1,011 | 1,021 | +16 | +1.6% | 451,000 |
| 2017/03/27 | 1,017 | 1,020 | 1,002 | 1,005 | -16 | -1.6% | 270,000 |
| 2017/03/24 | 1,019 | 1,024 | 1,018 | 1,021 | +2 | +0.2% | 92,000 |
| 2017/03/23 | 1,015 | 1,025 | 1,015 | 1,019 | +2 | +0.2% | 162,000 |
| 2017/03/22 | 1,024 | 1,027 | 1,015 | 1,017 | -19 | -1.8% | 197,000 |
| 2017/03/21 | 1,014 | 1,037 | 1,013 | 1,036 | +18 | +1.8% | 136,000 |
| 2017/03/17 | 1,013 | 1,030 | 1,013 | 1,018 | ±0 | ±0% | 613,000 |
| 2017/03/16 | 1,030 | 1,030 | 1,014 | 1,018 | -14 | -1.4% | 161,000 |
| 2017/03/15 | 1,021 | 1,036 | 1,016 | 1,032 | +1 | +0.1% | 137,000 |
| 2017/03/14 | 1,019 | 1,033 | 1,019 | 1,031 | +9 | +0.9% | 100,000 |
| 2017/03/13 | 1,012 | 1,025 | 1,012 | 1,022 | +2 | +0.2% | 60,000 |
| 2017/03/10 | 1,021 | 1,022 | 1,015 | 1,020 | +9 | +0.9% | 259,000 |
| 2017/03/09 | 1,009 | 1,014 | 1,004 | 1,011 | +2 | +0.2% | 156,000 |
| 2017/03/08 | 1,013 | 1,013 | 1,005 | 1,009 | -3 | -0.3% | 186,000 |
| 2017/03/07 | 1,017 | 1,019 | 1,008 | 1,012 | -7 | -0.7% | 135,000 |
| 2017/03/06 | 1,021 | 1,021 | 1,013 | 1,019 | -9 | -0.9% | 119,000 |
| 2017/03/03 | 1,035 | 1,050 | 1,023 | 1,028 | -3 | -0.3% | 240,000 |
| 2017/03/02 | 1,025 | 1,032 | 1,011 | 1,031 | +16 | +1.6% | 169,000 |
| 2017/03/01 | 1,021 | 1,025 | 1,011 | 1,015 | -5 | -0.5% | 73,000 |
| 2017/02/28 | 1,019 | 1,027 | 1,017 | 1,020 | +1 | +0.1% | 134,000 |
| 2017/02/27 | 1,016 | 1,022 | 1,010 | 1,019 | +3 | +0.3% | 107,000 |
| 2017/02/24 | 1,013 | 1,020 | 1,009 | 1,016 | +3 | +0.3% | 84,000 |
| 2017/02/23 | 1,017 | 1,019 | 1,012 | 1,013 | -4 | -0.4% | 65,000 |
| 2017/02/22 | 1,012 | 1,019 | 1,011 | 1,017 | +11 | +1.1% | 91,000 |
| 2017/02/21 | 1,008 | 1,013 | 1,006 | 1,006 | -5 | -0.5% | 116,000 |
| 2017/02/20 | 1,015 | 1,016 | 1,005 | 1,011 | ±0 | ±0% | 51,000 |
| 2017/02/17 | 1,009 | 1,016 | 1,009 | 1,011 | +2 | +0.2% | 82,000 |
| 2017/02/16 | 1,011 | 1,015 | 1,005 | 1,009 | -4 | -0.4% | 136,000 |
| 2017/02/15 | 1,026 | 1,026 | 1,010 | 1,013 | -9 | -0.9% | 153,000 |
2001～
2050
件表示中 / 3735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 | 203,400円 | +5.0% | +4.0% | 1.47% | 20.38倍 | 3.03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 | 341,000円 | +4.6% | -2.2% | 2.23% | 9.65倍 | 0.44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 |
| ＳＢＳＨＤ | 309,000円 | +8.2% | +8.9% | 2.75% | 10.96倍 | 1.39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 | 263,400円 | +3.7% | +1.7% | 3.72% | 12.01倍 | 1.12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 | 137,200円 | +4.3% | +5.0% | 2.82% | 10.80倍 | 1.13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 |
市場注目の銘柄
チャート関連のコラム
