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 |
|---|---|---|---|---|---|---|---|
| 2016/12/20 | 1,072 | 1,073 | 1,059 | 1,068 | -4 | -0.4% | 93,000 |
| 2016/12/19 | 1,055 | 1,073 | 1,052 | 1,072 | -1 | -0.1% | 122,000 |
| 2016/12/16 | 1,075 | 1,075 | 1,064 | 1,073 | +9 | +0.8% | 104,000 |
| 2016/12/15 | 1,055 | 1,070 | 1,049 | 1,064 | +17 | +1.6% | 113,000 |
| 2016/12/14 | 1,060 | 1,060 | 1,045 | 1,047 | -12 | -1.1% | 57,000 |
| 2016/12/13 | 1,033 | 1,068 | 1,029 | 1,059 | +27 | +2.6% | 119,000 |
| 2016/12/12 | 1,010 | 1,032 | 1,010 | 1,032 | +22 | +2.2% | 102,000 |
| 2016/12/09 | 999 | 1,013 | 999 | 1,010 | +1 | +0.1% | 157,000 |
| 2016/12/08 | 1,021 | 1,021 | 1,000 | 1,009 | +1 | +0.1% | 76,000 |
| 2016/12/07 | 1,010 | 1,011 | 995 | 1,008 | +1 | +0.1% | 98,000 |
| 2016/12/06 | 1,010 | 1,015 | 1,005 | 1,007 | +4 | +0.4% | 131,000 |
| 2016/12/05 | 1,003 | 1,011 | 999 | 1,003 | -7 | -0.7% | 109,000 |
| 2016/12/02 | 1,039 | 1,039 | 1,008 | 1,010 | -29 | -2.8% | 168,000 |
| 2016/12/01 | 1,072 | 1,072 | 1,035 | 1,039 | -23 | -2.2% | 171,000 |
| 2016/11/30 | 1,049 | 1,064 | 1,042 | 1,062 | +20 | +1.9% | 198,000 |
| 2016/11/29 | 1,038 | 1,044 | 1,034 | 1,042 | +9 | +0.9% | 170,000 |
| 2016/11/28 | 1,018 | 1,035 | 1,018 | 1,033 | +15 | +1.5% | 106,000 |
| 2016/11/25 | 1,012 | 1,019 | 1,010 | 1,018 | +9 | +0.9% | 92,000 |
| 2016/11/24 | 1,010 | 1,018 | 1,006 | 1,009 | ±0 | ±0% | 77,000 |
| 2016/11/22 | 1,006 | 1,015 | 1,004 | 1,009 | +3 | +0.3% | 107,000 |
| 2016/11/21 | 1,010 | 1,027 | 1,002 | 1,006 | -4 | -0.4% | 147,000 |
| 2016/11/18 | 1,003 | 1,016 | 1,002 | 1,010 | +8 | +0.8% | 147,000 |
| 2016/11/17 | 997 | 1,010 | 997 | 1,002 | +4 | +0.4% | 102,000 |
| 2016/11/16 | 994 | 999 | 984 | 998 | +9 | +0.9% | 154,000 |
| 2016/11/15 | 991 | 1,001 | 982 | 989 | -2 | -0.2% | 174,000 |
| 2016/11/14 | 990 | 1,008 | 980 | 991 | +4 | +0.4% | 214,000 |
| 2016/11/11 | 1,010 | 1,011 | 980 | 987 | -26 | -2.6% | 311,000 |
| 2016/11/10 | 1,041 | 1,042 | 1,001 | 1,013 | +27 | +2.7% | 263,000 |
| 2016/11/09 | 1,030 | 1,043 | 979 | 986 | -42 | -4.1% | 315,000 |
| 2016/11/08 | 1,030 | 1,030 | 1,020 | 1,028 | -6 | -0.6% | 142,000 |
| 2016/11/07 | 1,031 | 1,049 | 1,031 | 1,034 | +16 | +1.6% | 153,000 |
| 2016/11/04 | 1,045 | 1,075 | 1,004 | 1,018 | -97 | -8.7% | 439,000 |
| 2016/11/02 | 1,152 | 1,156 | 1,111 | 1,115 | -46 | -4% | 206,000 |
| 2016/11/01 | 1,188 | 1,188 | 1,153 | 1,161 | -43 | -3.6% | 134,000 |
| 2016/10/31 | 1,233 | 1,233 | 1,198 | 1,204 | -23 | -1.9% | 89,000 |
| 2016/10/28 | 1,187 | 1,244 | 1,187 | 1,227 | +31 | +2.6% | 204,000 |
| 2016/10/27 | 1,184 | 1,199 | 1,184 | 1,196 | +12 | +1% | 74,000 |
| 2016/10/26 | 1,169 | 1,184 | 1,169 | 1,184 | -8 | -0.7% | 58,000 |
| 2016/10/25 | 1,191 | 1,198 | 1,188 | 1,192 | +1 | +0.1% | 54,000 |
| 2016/10/24 | 1,151 | 1,193 | 1,151 | 1,191 | +28 | +2.4% | 71,000 |
| 2016/10/21 | 1,138 | 1,165 | 1,138 | 1,163 | +12 | +1% | 112,000 |
| 2016/10/20 | 1,146 | 1,156 | 1,142 | 1,151 | +4 | +0.3% | 171,000 |
| 2016/10/19 | 1,140 | 1,149 | 1,139 | 1,147 | +3 | +0.3% | 87,000 |
| 2016/10/18 | 1,134 | 1,148 | 1,134 | 1,144 | +12 | +1.1% | 58,000 |
| 2016/10/17 | 1,115 | 1,133 | 1,115 | 1,132 | +5 | +0.4% | 26,000 |
| 2016/10/14 | 1,124 | 1,137 | 1,118 | 1,127 | -2 | -0.2% | 46,000 |
| 2016/10/13 | 1,148 | 1,148 | 1,123 | 1,129 | +1 | +0.1% | 57,000 |
| 2016/10/12 | 1,105 | 1,135 | 1,105 | 1,128 | +7 | +0.6% | 81,000 |
| 2016/10/11 | 1,145 | 1,145 | 1,110 | 1,121 | -24 | -2.1% | 141,000 |
| 2016/10/07 | 1,163 | 1,175 | 1,138 | 1,145 | -25 | -2.1% | 79,000 |
2051～
2100
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
