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 |
|---|---|---|---|---|---|---|---|
| 2016/10/06 | 1,161 | 1,175 | 1,160 | 1,170 | +5 | +0.4% | 128,000 |
| 2016/10/05 | 1,180 | 1,181 | 1,157 | 1,165 | -15 | -1.3% | 131,000 |
| 2016/10/04 | 1,186 | 1,186 | 1,167 | 1,180 | -5 | -0.4% | 105,000 |
| 2016/10/03 | 1,200 | 1,207 | 1,184 | 1,185 | +3 | +0.3% | 68,000 |
| 2016/09/30 | 1,169 | 1,211 | 1,169 | 1,182 | -16 | -1.3% | 120,000 |
| 2016/09/29 | 1,205 | 1,213 | 1,178 | 1,198 | -23 | -1.9% | 122,000 |
| 2016/09/28 | 1,242 | 1,251 | 1,209 | 1,221 | -44 | -3.5% | 185,000 |
| 2016/09/27 | 1,197 | 1,265 | 1,197 | 1,265 | +39 | +3.2% | 336,000 |
| 2016/09/26 | 1,234 | 1,234 | 1,218 | 1,226 | -23 | -1.8% | 84,000 |
| 2016/09/23 | 1,213 | 1,251 | 1,205 | 1,249 | +22 | +1.8% | 165,000 |
| 2016/09/21 | 1,175 | 1,233 | 1,162 | 1,227 | +51 | +4.3% | 115,000 |
| 2016/09/20 | 1,179 | 1,189 | 1,175 | 1,176 | -4 | -0.3% | 74,000 |
| 2016/09/16 | 1,192 | 1,192 | 1,171 | 1,180 | -3 | -0.3% | 108,000 |
| 2016/09/15 | 1,181 | 1,196 | 1,167 | 1,183 | +2 | +0.2% | 72,000 |
| 2016/09/14 | 1,160 | 1,190 | 1,158 | 1,181 | +22 | +1.9% | 149,000 |
| 2016/09/13 | 1,147 | 1,166 | 1,139 | 1,159 | -7 | -0.6% | 88,000 |
| 2016/09/12 | 1,180 | 1,197 | 1,152 | 1,166 | -31 | -2.6% | 112,000 |
| 2016/09/09 | 1,197 | 1,205 | 1,179 | 1,197 | +15 | +1.3% | 146,000 |
| 2016/09/08 | 1,189 | 1,189 | 1,150 | 1,182 | -16 | -1.3% | 147,000 |
| 2016/09/07 | 1,132 | 1,200 | 1,132 | 1,198 | +68 | +6% | 250,000 |
| 2016/09/06 | 1,126 | 1,137 | 1,110 | 1,130 | +29 | +2.6% | 52,000 |
| 2016/09/05 | 1,120 | 1,134 | 1,101 | 1,101 | -19 | -1.7% | 34,000 |
| 2016/09/02 | 1,114 | 1,133 | 1,110 | 1,120 | +7 | +0.6% | 53,000 |
| 2016/09/01 | 1,125 | 1,128 | 1,111 | 1,113 | ±0 | ±0% | 38,000 |
| 2016/08/31 | 1,077 | 1,121 | 1,063 | 1,113 | +35 | +3.2% | 162,000 |
| 2016/08/30 | 1,099 | 1,099 | 1,078 | 1,078 | -24 | -2.2% | 70,000 |
| 2016/08/29 | 1,110 | 1,115 | 1,101 | 1,102 | +2 | +0.2% | 32,000 |
| 2016/08/26 | 1,101 | 1,116 | 1,100 | 1,100 | -9 | -0.8% | 76,000 |
| 2016/08/25 | 1,118 | 1,138 | 1,106 | 1,109 | -18 | -1.6% | 61,000 |
| 2016/08/24 | 1,106 | 1,137 | 1,104 | 1,127 | +38 | +3.5% | 128,000 |
| 2016/08/23 | 1,101 | 1,115 | 1,082 | 1,089 | -12 | -1.1% | 199,000 |
| 2016/08/22 | 1,100 | 1,117 | 1,090 | 1,101 | -1 | -0.1% | 157,000 |
| 2016/08/19 | 1,146 | 1,148 | 1,101 | 1,102 | -56 | -4.8% | 161,000 |
| 2016/08/18 | 1,153 | 1,189 | 1,153 | 1,158 | -2 | -0.2% | 79,000 |
| 2016/08/17 | 1,200 | 1,220 | 1,155 | 1,160 | -51 | -4.2% | 172,000 |
| 2016/08/16 | 1,237 | 1,241 | 1,206 | 1,211 | -56 | -4.4% | 130,000 |
| 2016/08/15 | 1,256 | 1,281 | 1,256 | 1,267 | -13 | -1% | 37,000 |
| 2016/08/12 | 1,270 | 1,282 | 1,258 | 1,280 | +32 | +2.6% | 56,000 |
| 2016/08/10 | 1,251 | 1,252 | 1,240 | 1,248 | +10 | +0.8% | 44,000 |
| 2016/08/09 | 1,240 | 1,245 | 1,237 | 1,238 | -3 | -0.2% | 41,000 |
| 2016/08/08 | 1,258 | 1,258 | 1,227 | 1,241 | +19 | +1.6% | 110,000 |
| 2016/08/05 | 1,286 | 1,292 | 1,221 | 1,222 | -72 | -5.6% | 201,000 |
| 2016/08/04 | 1,392 | 1,398 | 1,283 | 1,294 | -131 | -9.2% | 261,000 |
| 2016/08/03 | 1,431 | 1,432 | 1,421 | 1,425 | -6 | -0.4% | 32,000 |
| 2016/08/02 | 1,422 | 1,449 | 1,422 | 1,431 | -7 | -0.5% | 15,000 |
| 2016/08/01 | 1,423 | 1,442 | 1,422 | 1,438 | -11 | -0.8% | 31,000 |
| 2016/07/29 | 1,440 | 1,449 | 1,430 | 1,449 | +11 | +0.8% | 45,000 |
| 2016/07/28 | 1,435 | 1,442 | 1,432 | 1,438 | -13 | -0.9% | 43,000 |
| 2016/07/27 | 1,457 | 1,458 | 1,441 | 1,451 | +10 | +0.7% | 41,000 |
| 2016/07/26 | 1,440 | 1,450 | 1,440 | 1,441 | -11 | -0.8% | 41,000 |
2101～
2150
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
