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 |
|---|---|---|---|---|---|---|---|
| 2016/09/14 | 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 |
| 2016/07/25 | 1,451 | 1,457 | 1,451 | 1,452 | +6 | +0.4% | 24,000 |
| 2016/07/22 | 1,456 | 1,457 | 1,435 | 1,446 | -22 | -1.5% | 87,000 |
| 2016/07/21 | 1,484 | 1,484 | 1,450 | 1,468 | -16 | -1.1% | 51,000 |
| 2016/07/20 | 1,474 | 1,489 | 1,465 | 1,484 | +24 | +1.6% | 43,000 |
| 2016/07/19 | 1,449 | 1,463 | 1,445 | 1,460 | -10 | -0.7% | 81,000 |
| 2016/07/15 | 1,468 | 1,485 | 1,452 | 1,470 | -7 | -0.5% | 123,000 |
| 2016/07/14 | 1,455 | 1,496 | 1,455 | 1,477 | +22 | +1.5% | 68,000 |
| 2016/07/13 | 1,500 | 1,500 | 1,450 | 1,455 | -44 | -2.9% | 117,000 |
| 2016/07/12 | 1,495 | 1,506 | 1,487 | 1,499 | +9 | +0.6% | 117,000 |
| 2016/07/11 | 1,461 | 1,491 | 1,461 | 1,490 | +33 | +2.3% | 108,000 |
| 2016/07/08 | 1,479 | 1,487 | 1,451 | 1,457 | -29 | -2% | 77,000 |
| 2016/07/07 | 1,487 | 1,488 | 1,469 | 1,486 | -2 | -0.1% | 73,000 |
| 2016/07/06 | 1,486 | 1,491 | 1,455 | 1,488 | +2 | +0.1% | 85,000 |
| 2016/07/05 | 1,492 | 1,496 | 1,477 | 1,486 | ±0 | ±0% | 86,000 |
2151～
2200
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
