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 |
|---|---|---|---|---|---|---|---|
| 2014/12/04 | 1,103 | 1,117 | 1,103 | 1,111 | +3 | +0.3% | 52,000 |
| 2014/12/03 | 1,109 | 1,112 | 1,099 | 1,108 | -1 | -0.1% | 44,000 |
| 2014/12/02 | 1,113 | 1,113 | 1,097 | 1,109 | +12 | +1.1% | 35,000 |
| 2014/12/01 | 1,086 | 1,106 | 1,086 | 1,097 | ±0 | ±0% | 58,000 |
| 2014/11/28 | 1,111 | 1,119 | 1,091 | 1,097 | -6 | -0.5% | 44,000 |
| 2014/11/27 | 1,117 | 1,122 | 1,098 | 1,103 | -26 | -2.3% | 68,000 |
| 2014/11/26 | 1,120 | 1,136 | 1,116 | 1,129 | +3 | +0.3% | 39,000 |
| 2014/11/25 | 1,115 | 1,132 | 1,115 | 1,126 | +1 | +0.1% | 42,000 |
| 2014/11/21 | 1,111 | 1,133 | 1,102 | 1,125 | +9 | +0.8% | 76,000 |
| 2014/11/20 | 1,139 | 1,139 | 1,111 | 1,116 | -15 | -1.3% | 41,000 |
| 2014/11/19 | 1,140 | 1,140 | 1,130 | 1,131 | -9 | -0.8% | 51,000 |
| 2014/11/18 | 1,104 | 1,140 | 1,104 | 1,140 | +37 | +3.4% | 47,000 |
| 2014/11/17 | 1,111 | 1,115 | 1,103 | 1,103 | -22 | -2% | 51,000 |
| 2014/11/14 | 1,145 | 1,145 | 1,123 | 1,125 | -7 | -0.6% | 69,000 |
| 2014/11/13 | 1,107 | 1,135 | 1,107 | 1,132 | +2 | +0.2% | 39,000 |
| 2014/11/12 | 1,137 | 1,144 | 1,127 | 1,130 | +9 | +0.8% | 59,000 |
| 2014/11/11 | 1,097 | 1,130 | 1,097 | 1,121 | +14 | +1.3% | 67,000 |
| 2014/11/10 | 1,097 | 1,140 | 1,095 | 1,107 | +10 | +0.9% | 81,000 |
| 2014/11/07 | 1,105 | 1,105 | 1,091 | 1,097 | -8 | -0.7% | 41,000 |
| 2014/11/06 | 1,127 | 1,140 | 1,100 | 1,105 | -22 | -2% | 70,000 |
| 2014/11/05 | 1,152 | 1,152 | 1,110 | 1,127 | -26 | -2.3% | 139,000 |
| 2014/11/04 | 1,184 | 1,184 | 1,152 | 1,153 | -4 | -0.3% | 137,000 |
| 2014/10/31 | 1,114 | 1,159 | 1,110 | 1,157 | +67 | +6.1% | 166,000 |
| 2014/10/30 | 1,035 | 1,096 | 1,035 | 1,090 | +56 | +5.4% | 168,000 |
| 2014/10/29 | 1,029 | 1,039 | 1,029 | 1,034 | +4 | +0.4% | 40,000 |
| 2014/10/28 | 1,030 | 1,035 | 1,030 | 1,030 | ±0 | ±0% | 14,000 |
| 2014/10/27 | 1,030 | 1,035 | 1,023 | 1,030 | +1 | +0.1% | 36,000 |
| 2014/10/24 | 1,030 | 1,035 | 1,023 | 1,029 | +7 | +0.7% | 37,000 |
| 2014/10/23 | 1,015 | 1,035 | 1,015 | 1,022 | -16 | -1.5% | 53,000 |
| 2014/10/22 | 1,044 | 1,044 | 1,028 | 1,038 | +22 | +2.2% | 35,000 |
| 2014/10/21 | 1,050 | 1,053 | 1,015 | 1,016 | -17 | -1.6% | 84,000 |
| 2014/10/20 | 1,010 | 1,041 | 1,010 | 1,033 | +51 | +5.2% | 72,000 |
| 2014/10/17 | 985 | 996 | 975 | 982 | -5 | -0.5% | 91,000 |
| 2014/10/16 | 998 | 1,008 | 984 | 987 | -39 | -3.8% | 117,000 |
| 2014/10/15 | 993 | 1,036 | 993 | 1,026 | +28 | +2.8% | 95,000 |
| 2014/10/14 | 1,002 | 1,008 | 988 | 998 | -19 | -1.9% | 127,000 |
| 2014/10/10 | 1,047 | 1,053 | 1,013 | 1,017 | -44 | -4.1% | 178,000 |
| 2014/10/09 | 1,081 | 1,106 | 1,060 | 1,061 | -23 | -2.1% | 110,000 |
| 2014/10/08 | 1,118 | 1,118 | 1,082 | 1,084 | -64 | -5.6% | 233,000 |
| 2014/10/07 | 1,140 | 1,163 | 1,132 | 1,148 | +8 | +0.7% | 88,000 |
| 2014/10/06 | 1,165 | 1,167 | 1,136 | 1,140 | -11 | -1% | 93,000 |
| 2014/10/03 | 1,171 | 1,189 | 1,151 | 1,151 | -19 | -1.6% | 139,000 |
| 2014/10/02 | 1,233 | 1,233 | 1,170 | 1,170 | -63 | -5.1% | 167,000 |
| 2014/10/01 | 1,235 | 1,241 | 1,222 | 1,233 | -13 | -1% | 76,000 |
| 2014/09/30 | 1,257 | 1,263 | 1,238 | 1,246 | -1 | -0.1% | 114,000 |
| 2014/09/29 | 1,222 | 1,254 | 1,222 | 1,247 | +11 | +0.9% | 94,000 |
| 2014/09/26 | 1,263 | 1,270 | 1,236 | 1,236 | -13 | -1% | 207,000 |
| 2014/09/25 | 1,247 | 1,258 | 1,244 | 1,249 | +20 | +1.6% | 314,000 |
| 2014/09/24 | 1,213 | 1,236 | 1,213 | 1,229 | -8 | -0.6% | 147,000 |
| 2014/09/22 | 1,250 | 1,259 | 1,222 | 1,237 | -10 | -0.8% | 151,000 |
2551～
2600
件表示中 / 3700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 | 207,900円 | +5.0% | +4.0% | 1.44% | 20.83倍 | 3.09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 | 337,500円 | +4.6% | -2.2% | 2.25% | 9.55倍 | 0.43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 |
| 丸全運 | 631,000円 | +5.8% | +4.6% | 2.69% | 10.27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 | 274,100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 | 248,400円 | +3.7% | +1.7% | 3.95% | 11.33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 |
市場注目の銘柄
チャート関連のコラム
