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 |
|---|---|---|---|---|---|---|---|
| 2014/06/18 | 1,099 | 1,117 | 1,097 | 1,113 | +15 | +1.4% | 102,000 |
| 2014/06/17 | 1,079 | 1,100 | 1,079 | 1,098 | +20 | +1.9% | 101,000 |
| 2014/06/16 | 1,064 | 1,078 | 1,060 | 1,078 | +19 | +1.8% | 58,000 |
| 2014/06/13 | 1,045 | 1,059 | 1,045 | 1,059 | +9 | +0.9% | 108,000 |
| 2014/06/12 | 1,053 | 1,053 | 1,047 | 1,050 | +1 | +0.1% | 19,000 |
| 2014/06/11 | 1,050 | 1,054 | 1,045 | 1,049 | +4 | +0.4% | 50,000 |
| 2014/06/10 | 1,046 | 1,052 | 1,044 | 1,045 | ±0 | ±0% | 19,000 |
| 2014/06/09 | 1,053 | 1,059 | 1,043 | 1,045 | -13 | -1.2% | 27,000 |
| 2014/06/06 | 1,047 | 1,058 | 1,047 | 1,058 | +9 | +0.9% | 37,000 |
| 2014/06/05 | 1,053 | 1,057 | 1,045 | 1,049 | -4 | -0.4% | 32,000 |
| 2014/06/04 | 1,052 | 1,057 | 1,050 | 1,053 | +8 | +0.8% | 28,000 |
| 2014/06/03 | 1,052 | 1,059 | 1,044 | 1,045 | -5 | -0.5% | 42,000 |
| 2014/06/02 | 1,049 | 1,052 | 1,048 | 1,050 | +5 | +0.5% | 59,000 |
| 2014/05/30 | 1,042 | 1,055 | 1,040 | 1,045 | +10 | +1% | 191,000 |
| 2014/05/29 | 1,027 | 1,039 | 1,021 | 1,035 | +10 | +1% | 65,000 |
| 2014/05/28 | 1,023 | 1,030 | 1,023 | 1,025 | +3 | +0.3% | 47,000 |
| 2014/05/27 | 1,024 | 1,026 | 1,005 | 1,022 | +4 | +0.4% | 24,000 |
| 2014/05/26 | 1,003 | 1,019 | 999 | 1,018 | +13 | +1.3% | 50,000 |
| 2014/05/23 | 1,003 | 1,007 | 999 | 1,005 | +3 | +0.3% | 41,000 |
| 2014/05/22 | 975 | 1,003 | 975 | 1,002 | +29 | +3% | 86,000 |
| 2014/05/21 | 979 | 982 | 972 | 973 | -8 | -0.8% | 85,000 |
| 2014/05/20 | 990 | 995 | 981 | 981 | -8 | -0.8% | 74,000 |
| 2014/05/19 | 1,000 | 1,003 | 988 | 989 | -11 | -1.1% | 48,000 |
| 2014/05/16 | 1,002 | 1,012 | 1,000 | 1,000 | -5 | -0.5% | 76,000 |
| 2014/05/15 | 1,002 | 1,016 | 1,002 | 1,005 | -15 | -1.5% | 75,000 |
| 2014/05/14 | 1,010 | 1,028 | 1,004 | 1,020 | +7 | +0.7% | 32,000 |
| 2014/05/13 | 1,023 | 1,023 | 1,005 | 1,013 | +13 | +1.3% | 27,000 |
| 2014/05/12 | 1,016 | 1,027 | 1,000 | 1,000 | -16 | -1.6% | 45,000 |
| 2014/05/09 | 1,000 | 1,023 | 1,000 | 1,016 | +16 | +1.6% | 68,000 |
| 2014/05/08 | 1,001 | 1,014 | 996 | 1,000 | ±0 | ±0% | 42,000 |
| 2014/05/07 | 1,025 | 1,025 | 999 | 1,000 | -33 | -3.2% | 95,000 |
| 2014/05/02 | 1,039 | 1,044 | 1,025 | 1,033 | -7 | -0.7% | 23,000 |
| 2014/05/01 | 1,024 | 1,040 | 1,024 | 1,040 | +16 | +1.6% | 66,000 |
| 2014/04/30 | 1,025 | 1,027 | 1,010 | 1,024 | +19 | +1.9% | 75,000 |
| 2014/04/28 | 1,009 | 1,012 | 1,002 | 1,005 | -20 | -2% | 63,000 |
| 2014/04/25 | 1,006 | 1,027 | 1,002 | 1,025 | +7 | +0.7% | 93,000 |
| 2014/04/24 | 1,020 | 1,028 | 1,010 | 1,018 | -2 | -0.2% | 39,000 |
| 2014/04/23 | 1,012 | 1,027 | 1,012 | 1,020 | +17 | +1.7% | 56,000 |
| 2014/04/22 | 1,015 | 1,027 | 1,002 | 1,003 | -18 | -1.8% | 38,000 |
| 2014/04/21 | 1,040 | 1,048 | 1,017 | 1,021 | -23 | -2.2% | 69,000 |
| 2014/04/18 | 1,026 | 1,048 | 1,021 | 1,044 | +32 | +3.2% | 86,000 |
| 2014/04/17 | 1,015 | 1,022 | 1,012 | 1,012 | ±0 | ±0% | 71,000 |
| 2014/04/16 | 990 | 1,016 | 981 | 1,012 | +26 | +2.6% | 64,000 |
| 2014/04/15 | 974 | 994 | 974 | 986 | +6 | +0.6% | 94,000 |
| 2014/04/14 | 981 | 990 | 978 | 980 | -4 | -0.4% | 40,000 |
| 2014/04/11 | 965 | 1,000 | 954 | 984 | +6 | +0.6% | 139,000 |
| 2014/04/10 | 993 | 1,001 | 976 | 978 | -13 | -1.3% | 119,000 |
| 2014/04/09 | 991 | 996 | 980 | 991 | ±0 | ±0% | 169,000 |
| 2014/04/08 | 1,019 | 1,019 | 991 | 991 | -28 | -2.7% | 111,000 |
| 2014/04/07 | 1,008 | 1,030 | 1,002 | 1,019 | +5 | +0.5% | 165,000 |
2701～
2750
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
