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 |
|---|---|---|---|---|---|---|---|
| 2015/06/25 | 1,139 | 1,139 | 1,093 | 1,096 | -38 | -3.4% | 293,000 |
| 2015/06/24 | 1,147 | 1,149 | 1,132 | 1,134 | -12 | -1% | 250,000 |
| 2015/06/23 | 1,168 | 1,168 | 1,141 | 1,146 | -19 | -1.6% | 284,000 |
| 2015/06/22 | 1,147 | 1,168 | 1,145 | 1,165 | +4 | +0.3% | 217,000 |
| 2015/06/19 | 1,162 | 1,186 | 1,157 | 1,161 | -16 | -1.4% | 205,000 |
| 2015/06/18 | 1,173 | 1,182 | 1,167 | 1,177 | +2 | +0.2% | 216,000 |
| 2015/06/17 | 1,171 | 1,189 | 1,171 | 1,175 | +1 | +0.1% | 72,000 |
| 2015/06/16 | 1,178 | 1,185 | 1,170 | 1,174 | -4 | -0.3% | 49,000 |
| 2015/06/15 | 1,175 | 1,187 | 1,162 | 1,178 | -13 | -1.1% | 51,000 |
| 2015/06/12 | 1,186 | 1,202 | 1,185 | 1,191 | -7 | -0.6% | 163,000 |
| 2015/06/11 | 1,184 | 1,204 | 1,180 | 1,198 | +33 | +2.8% | 141,000 |
| 2015/06/10 | 1,189 | 1,189 | 1,163 | 1,165 | -6 | -0.5% | 66,000 |
| 2015/06/09 | 1,190 | 1,199 | 1,164 | 1,171 | -33 | -2.7% | 135,000 |
| 2015/06/08 | 1,195 | 1,212 | 1,193 | 1,204 | -14 | -1.1% | 124,000 |
| 2015/06/05 | 1,141 | 1,237 | 1,141 | 1,218 | +60 | +5.2% | 411,000 |
| 2015/06/04 | 1,125 | 1,165 | 1,125 | 1,158 | +35 | +3.1% | 234,000 |
| 2015/06/03 | 1,120 | 1,124 | 1,111 | 1,123 | +3 | +0.3% | 57,000 |
| 2015/06/02 | 1,120 | 1,125 | 1,114 | 1,120 | -3 | -0.3% | 74,000 |
| 2015/06/01 | 1,112 | 1,126 | 1,112 | 1,123 | -4 | -0.4% | 35,000 |
| 2015/05/29 | 1,118 | 1,129 | 1,116 | 1,127 | +22 | +2% | 145,000 |
| 2015/05/28 | 1,101 | 1,130 | 1,098 | 1,105 | -7 | -0.6% | 105,000 |
| 2015/05/27 | 1,095 | 1,118 | 1,082 | 1,112 | +18 | +1.6% | 82,000 |
| 2015/05/26 | 1,088 | 1,097 | 1,088 | 1,094 | -2 | -0.2% | 37,000 |
| 2015/05/25 | 1,101 | 1,103 | 1,086 | 1,096 | -5 | -0.5% | 72,000 |
| 2015/05/22 | 1,104 | 1,105 | 1,073 | 1,101 | -4 | -0.4% | 122,000 |
| 2015/05/21 | 1,115 | 1,127 | 1,105 | 1,105 | -22 | -2% | 86,000 |
| 2015/05/20 | 1,125 | 1,130 | 1,107 | 1,127 | +11 | +1% | 105,000 |
| 2015/05/19 | 1,092 | 1,129 | 1,092 | 1,116 | +24 | +2.2% | 135,000 |
| 2015/05/18 | 1,125 | 1,125 | 1,089 | 1,092 | -17 | -1.5% | 94,000 |
| 2015/05/15 | 1,091 | 1,112 | 1,091 | 1,109 | +31 | +2.9% | 101,000 |
| 2015/05/14 | 1,065 | 1,096 | 1,065 | 1,078 | +14 | +1.3% | 195,000 |
| 2015/05/13 | 1,056 | 1,068 | 1,042 | 1,064 | +5 | +0.5% | 211,000 |
| 2015/05/12 | 1,072 | 1,085 | 1,059 | 1,059 | -13 | -1.2% | 70,000 |
| 2015/05/11 | 1,056 | 1,081 | 1,052 | 1,072 | +16 | +1.5% | 151,000 |
| 2015/05/08 | 1,060 | 1,078 | 1,052 | 1,056 | -4 | -0.4% | 227,000 |
| 2015/05/07 | 1,098 | 1,116 | 1,055 | 1,060 | -56 | -5% | 158,000 |
| 2015/05/01 | 1,125 | 1,125 | 1,105 | 1,116 | -9 | -0.8% | 94,000 |
| 2015/04/30 | 1,165 | 1,166 | 1,122 | 1,125 | -45 | -3.8% | 221,000 |
| 2015/04/28 | 1,175 | 1,181 | 1,167 | 1,170 | -7 | -0.6% | 71,000 |
| 2015/04/27 | 1,182 | 1,187 | 1,176 | 1,177 | -5 | -0.4% | 35,000 |
| 2015/04/24 | 1,187 | 1,189 | 1,179 | 1,182 | -5 | -0.4% | 70,000 |
| 2015/04/23 | 1,181 | 1,196 | 1,181 | 1,187 | +2 | +0.2% | 31,000 |
| 2015/04/22 | 1,176 | 1,194 | 1,175 | 1,185 | +7 | +0.6% | 47,000 |
| 2015/04/21 | 1,172 | 1,198 | 1,171 | 1,178 | +2 | +0.2% | 55,000 |
| 2015/04/20 | 1,195 | 1,204 | 1,173 | 1,176 | -21 | -1.8% | 104,000 |
| 2015/04/17 | 1,173 | 1,204 | 1,173 | 1,197 | +6 | +0.5% | 151,000 |
| 2015/04/16 | 1,172 | 1,192 | 1,157 | 1,191 | +10 | +0.8% | 153,000 |
| 2015/04/15 | 1,170 | 1,185 | 1,166 | 1,181 | +12 | +1% | 60,000 |
| 2015/04/14 | 1,162 | 1,181 | 1,162 | 1,169 | ±0 | ±0% | 48,000 |
| 2015/04/13 | 1,176 | 1,179 | 1,163 | 1,169 | -13 | -1.1% | 39,000 |
2451～
2500
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
