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 |
|---|---|---|---|---|---|---|---|
| 2015/12/11 | 1,109 | 1,122 | 1,101 | 1,105 | -34 | -3% | 250,000 |
| 2015/12/10 | 1,138 | 1,152 | 1,138 | 1,139 | -5 | -0.4% | 67,000 |
| 2015/12/09 | 1,140 | 1,150 | 1,139 | 1,144 | -6 | -0.5% | 49,000 |
| 2015/12/08 | 1,163 | 1,163 | 1,148 | 1,150 | -6 | -0.5% | 46,000 |
| 2015/12/07 | 1,164 | 1,169 | 1,156 | 1,156 | +17 | +1.5% | 60,000 |
| 2015/12/04 | 1,168 | 1,168 | 1,139 | 1,139 | -29 | -2.5% | 135,000 |
| 2015/12/03 | 1,180 | 1,180 | 1,162 | 1,168 | -13 | -1.1% | 323,000 |
| 2015/12/02 | 1,179 | 1,181 | 1,169 | 1,181 | +16 | +1.4% | 123,000 |
| 2015/12/01 | 1,185 | 1,185 | 1,161 | 1,165 | -10 | -0.9% | 48,000 |
| 2015/11/30 | 1,185 | 1,186 | 1,163 | 1,175 | -2 | -0.2% | 119,000 |
| 2015/11/27 | 1,185 | 1,193 | 1,161 | 1,177 | -8 | -0.7% | 81,000 |
| 2015/11/26 | 1,168 | 1,191 | 1,168 | 1,185 | +17 | +1.5% | 146,000 |
| 2015/11/25 | 1,169 | 1,174 | 1,164 | 1,168 | ±0 | ±0% | 136,000 |
| 2015/11/24 | 1,167 | 1,173 | 1,158 | 1,168 | +12 | +1% | 135,000 |
| 2015/11/20 | 1,170 | 1,175 | 1,145 | 1,156 | -14 | -1.2% | 142,000 |
| 2015/11/19 | 1,170 | 1,177 | 1,157 | 1,170 | +20 | +1.7% | 134,000 |
| 2015/11/18 | 1,162 | 1,162 | 1,136 | 1,150 | +16 | +1.4% | 299,000 |
| 2015/11/17 | 1,140 | 1,144 | 1,128 | 1,134 | -6 | -0.5% | 295,000 |
| 2015/11/16 | 1,162 | 1,162 | 1,137 | 1,140 | -17 | -1.5% | 255,000 |
| 2015/11/13 | 1,152 | 1,160 | 1,145 | 1,157 | ±0 | ±0% | 136,000 |
| 2015/11/12 | 1,159 | 1,165 | 1,156 | 1,157 | +8 | +0.7% | 189,000 |
| 2015/11/11 | 1,129 | 1,153 | 1,127 | 1,149 | +5 | +0.4% | 275,000 |
| 2015/11/10 | 1,153 | 1,153 | 1,140 | 1,144 | -9 | -0.8% | 111,000 |
| 2015/11/09 | 1,154 | 1,165 | 1,147 | 1,153 | -1 | -0.1% | 190,000 |
| 2015/11/06 | 1,176 | 1,176 | 1,151 | 1,154 | -11 | -0.9% | 149,000 |
| 2015/11/05 | 1,150 | 1,180 | 1,150 | 1,165 | +45 | +4% | 200,000 |
| 2015/11/04 | 1,115 | 1,144 | 1,115 | 1,120 | +6 | +0.5% | 218,000 |
| 2015/11/02 | 1,150 | 1,150 | 1,113 | 1,114 | -39 | -3.4% | 182,000 |
| 2015/10/30 | 1,166 | 1,166 | 1,143 | 1,153 | -23 | -2% | 234,000 |
| 2015/10/29 | 1,270 | 1,271 | 1,151 | 1,176 | -94 | -7.4% | 584,000 |
| 2015/10/28 | 1,262 | 1,277 | 1,261 | 1,270 | +8 | +0.6% | 211,000 |
| 2015/10/27 | 1,265 | 1,269 | 1,257 | 1,262 | +3 | +0.2% | 157,000 |
| 2015/10/26 | 1,260 | 1,266 | 1,247 | 1,259 | +14 | +1.1% | 216,000 |
| 2015/10/23 | 1,230 | 1,252 | 1,230 | 1,245 | +35 | +2.9% | 192,000 |
| 2015/10/22 | 1,200 | 1,218 | 1,200 | 1,210 | +10 | +0.8% | 121,000 |
| 2015/10/21 | 1,185 | 1,202 | 1,185 | 1,200 | +4 | +0.3% | 75,000 |
| 2015/10/20 | 1,203 | 1,203 | 1,185 | 1,196 | ±0 | ±0% | 98,000 |
| 2015/10/19 | 1,188 | 1,203 | 1,181 | 1,196 | +10 | +0.8% | 194,000 |
| 2015/10/16 | 1,182 | 1,205 | 1,181 | 1,186 | +12 | +1% | 209,000 |
| 2015/10/15 | 1,151 | 1,176 | 1,151 | 1,174 | +24 | +2.1% | 116,000 |
| 2015/10/14 | 1,177 | 1,177 | 1,150 | 1,150 | -29 | -2.5% | 117,000 |
| 2015/10/13 | 1,158 | 1,182 | 1,155 | 1,179 | +11 | +0.9% | 106,000 |
| 2015/10/09 | 1,133 | 1,176 | 1,130 | 1,168 | +35 | +3.1% | 271,000 |
| 2015/10/08 | 1,126 | 1,136 | 1,120 | 1,133 | +11 | +1% | 248,000 |
| 2015/10/07 | 1,118 | 1,123 | 1,105 | 1,122 | +11 | +1% | 95,000 |
| 2015/10/06 | 1,119 | 1,129 | 1,099 | 1,111 | +13 | +1.2% | 172,000 |
| 2015/10/05 | 1,099 | 1,100 | 1,086 | 1,098 | +10 | +0.9% | 196,000 |
| 2015/10/02 | 1,168 | 1,169 | 1,075 | 1,088 | -81 | -6.9% | 226,000 |
| 2015/10/01 | 1,119 | 1,186 | 1,116 | 1,169 | +51 | +4.6% | 444,000 |
| 2015/09/30 | 1,124 | 1,129 | 1,108 | 1,118 | +24 | +2.2% | 252,000 |
2301～
2350
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 | 208,200円 | +5.0% | +4.0% | 1.44% | 20.86倍 | 3.10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 | 633,000円 | +5.8% | +4.6% | 2.69% | 10.30倍 | 0.95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 | 274,300円 | +8.2% | +8.9% | 3.10% | 9.72倍 | 1.23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 | 248,200円 | +3.7% | +1.7% | 3.95% | 11.32倍 | 1.05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
