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 |
|---|---|---|---|---|---|---|---|
| 2014/09/19 | 1,160 | 1,250 | 1,160 | 1,247 | +87 | +7.5% | 426,000 |
| 2014/09/18 | 1,148 | 1,160 | 1,145 | 1,160 | +7 | +0.6% | 49,000 |
| 2014/09/17 | 1,163 | 1,163 | 1,152 | 1,153 | -7 | -0.6% | 55,000 |
| 2014/09/16 | 1,160 | 1,165 | 1,158 | 1,160 | +2 | +0.2% | 89,000 |
| 2014/09/12 | 1,162 | 1,162 | 1,156 | 1,158 | -9 | -0.8% | 112,000 |
| 2014/09/11 | 1,163 | 1,167 | 1,159 | 1,167 | +1 | +0.1% | 50,000 |
| 2014/09/10 | 1,160 | 1,167 | 1,154 | 1,166 | +10 | +0.9% | 41,000 |
| 2014/09/09 | 1,165 | 1,165 | 1,155 | 1,156 | -11 | -0.9% | 34,000 |
| 2014/09/08 | 1,148 | 1,169 | 1,148 | 1,167 | +28 | +2.5% | 85,000 |
| 2014/09/05 | 1,144 | 1,144 | 1,131 | 1,139 | +2 | +0.2% | 22,000 |
| 2014/09/04 | 1,132 | 1,144 | 1,132 | 1,137 | -6 | -0.5% | 42,000 |
| 2014/09/03 | 1,143 | 1,143 | 1,134 | 1,143 | ±0 | ±0% | 68,000 |
| 2014/09/02 | 1,135 | 1,148 | 1,133 | 1,143 | +16 | +1.4% | 87,000 |
| 2014/09/01 | 1,132 | 1,132 | 1,104 | 1,127 | +9 | +0.8% | 37,000 |
| 2014/08/29 | 1,103 | 1,122 | 1,103 | 1,118 | +10 | +0.9% | 56,000 |
| 2014/08/28 | 1,127 | 1,129 | 1,104 | 1,108 | -24 | -2.1% | 91,000 |
| 2014/08/27 | 1,150 | 1,155 | 1,130 | 1,132 | -22 | -1.9% | 51,000 |
| 2014/08/26 | 1,158 | 1,170 | 1,153 | 1,154 | -4 | -0.3% | 66,000 |
| 2014/08/25 | 1,154 | 1,160 | 1,149 | 1,158 | +3 | +0.3% | 69,000 |
| 2014/08/22 | 1,172 | 1,172 | 1,153 | 1,155 | -6 | -0.5% | 41,000 |
| 2014/08/21 | 1,128 | 1,163 | 1,128 | 1,161 | +35 | +3.1% | 84,000 |
| 2014/08/20 | 1,125 | 1,129 | 1,123 | 1,126 | +7 | +0.6% | 29,000 |
| 2014/08/19 | 1,129 | 1,129 | 1,115 | 1,119 | -4 | -0.4% | 26,000 |
| 2014/08/18 | 1,130 | 1,132 | 1,120 | 1,123 | -2 | -0.2% | 29,000 |
| 2014/08/15 | 1,108 | 1,130 | 1,108 | 1,125 | +12 | +1.1% | 45,000 |
| 2014/08/14 | 1,080 | 1,118 | 1,080 | 1,113 | +36 | +3.3% | 76,000 |
| 2014/08/13 | 1,074 | 1,079 | 1,073 | 1,077 | +2 | +0.2% | 31,000 |
| 2014/08/12 | 1,064 | 1,075 | 1,064 | 1,075 | +16 | +1.5% | 52,000 |
| 2014/08/11 | 1,058 | 1,062 | 1,055 | 1,059 | +5 | +0.5% | 46,000 |
| 2014/08/08 | 1,065 | 1,070 | 1,052 | 1,054 | -11 | -1% | 69,000 |
| 2014/08/07 | 1,052 | 1,065 | 1,052 | 1,065 | +13 | +1.2% | 61,000 |
| 2014/08/06 | 1,064 | 1,067 | 1,052 | 1,052 | -19 | -1.8% | 111,000 |
| 2014/08/05 | 1,090 | 1,098 | 1,071 | 1,071 | -22 | -2% | 96,000 |
| 2014/08/04 | 1,109 | 1,109 | 1,093 | 1,093 | -13 | -1.2% | 59,000 |
| 2014/08/01 | 1,122 | 1,122 | 1,106 | 1,106 | -20 | -1.8% | 62,000 |
| 2014/07/31 | 1,137 | 1,139 | 1,126 | 1,126 | -3 | -0.3% | 78,000 |
| 2014/07/30 | 1,122 | 1,134 | 1,122 | 1,129 | -15 | -1.3% | 102,000 |
| 2014/07/29 | 1,155 | 1,155 | 1,139 | 1,144 | -16 | -1.4% | 94,000 |
| 2014/07/28 | 1,161 | 1,169 | 1,157 | 1,160 | -5 | -0.4% | 56,000 |
| 2014/07/25 | 1,166 | 1,176 | 1,161 | 1,165 | +2 | +0.2% | 59,000 |
| 2014/07/24 | 1,178 | 1,184 | 1,160 | 1,163 | -15 | -1.3% | 68,000 |
| 2014/07/23 | 1,188 | 1,188 | 1,174 | 1,178 | -10 | -0.8% | 32,000 |
| 2014/07/22 | 1,189 | 1,194 | 1,176 | 1,188 | +1 | +0.1% | 80,000 |
| 2014/07/18 | 1,188 | 1,194 | 1,164 | 1,187 | ±0 | ±0% | 73,000 |
| 2014/07/17 | 1,185 | 1,193 | 1,185 | 1,187 | -5 | -0.4% | 43,000 |
| 2014/07/16 | 1,198 | 1,199 | 1,187 | 1,192 | -4 | -0.3% | 62,000 |
| 2014/07/15 | 1,182 | 1,196 | 1,182 | 1,196 | +20 | +1.7% | 44,000 |
| 2014/07/14 | 1,167 | 1,182 | 1,167 | 1,176 | +2 | +0.2% | 39,000 |
| 2014/07/11 | 1,171 | 1,179 | 1,170 | 1,174 | -3 | -0.3% | 28,000 |
| 2014/07/10 | 1,184 | 1,188 | 1,176 | 1,177 | -6 | -0.5% | 34,000 |
2601～
2650
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
