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 |
|---|---|---|---|---|---|---|---|
| 2013/07/02 | 977 | 984 | 944 | 963 | -28 | -2.8% | 779,000 |
| 2013/07/01 | 1,004 | 1,028 | 979 | 991 | -12 | -1.2% | 506,000 |
| 2013/06/28 | 968 | 1,018 | 954 | 1,003 | +33 | +3.4% | 1,117,000 |
| 2013/06/27 | 924 | 972 | 891 | 970 | +32 | +3.4% | 1,099,000 |
| 2013/06/26 | 966 | 984 | 922 | 938 | -40 | -4.1% | 1,654,000 |
| 2013/06/25 | 1,030 | 1,034 | 963 | 978 | -92 | -8.6% | 2,602,000 |
| 2013/06/24 | 1,289 | 1,289 | 1,062 | 1,070 | -129 | -10.8% | 4,085,000 |
| 2013/06/21 | 1,155 | 1,220 | 1,100 | 1,199 | +29 | +2.5% | 761,000 |
| 2013/06/20 | 1,160 | 1,172 | 1,141 | 1,170 | +22 | +1.9% | 415,000 |
| 2013/06/19 | 1,166 | 1,166 | 1,132 | 1,148 | +7 | +0.6% | 263,000 |
| 2013/06/18 | 1,151 | 1,176 | 1,123 | 1,141 | -7 | -0.6% | 382,000 |
| 2013/06/17 | 1,041 | 1,156 | 1,041 | 1,148 | +97 | +9.2% | 593,000 |
| 2013/06/14 | 1,069 | 1,085 | 1,047 | 1,051 | -17 | -1.6% | 333,000 |
| 2013/06/13 | 1,050 | 1,071 | 1,033 | 1,068 | +5 | +0.5% | 183,000 |
| 2013/06/12 | 1,037 | 1,068 | 1,031 | 1,063 | -4 | -0.4% | 268,000 |
| 2013/06/11 | 1,085 | 1,085 | 1,051 | 1,067 | -11 | -1% | 329,000 |
| 2013/06/10 | 1,057 | 1,091 | 1,041 | 1,078 | +22 | +2.1% | 567,000 |
| 2013/06/07 | 965 | 1,065 | 963 | 1,056 | +77 | +7.9% | 573,000 |
| 2013/06/06 | 940 | 995 | 940 | 979 | +22 | +2.3% | 293,000 |
| 2013/06/05 | 941 | 989 | 935 | 957 | +16 | +1.7% | 267,000 |
| 2013/06/04 | 909 | 950 | 882 | 941 | +17 | +1.8% | 344,000 |
| 2013/06/03 | 945 | 963 | 922 | 924 | -39 | -4% | 373,000 |
| 2013/05/31 | 960 | 980 | 956 | 963 | +13 | +1.4% | 150,000 |
| 2013/05/30 | 984 | 990 | 947 | 950 | -46 | -4.6% | 271,000 |
| 2013/05/29 | 999 | 1,008 | 974 | 996 | +17 | +1.7% | 324,000 |
| 2013/05/28 | 990 | 1,009 | 959 | 979 | -26 | -2.6% | 373,000 |
| 2013/05/27 | 1,010 | 1,030 | 993 | 1,005 | -33 | -3.2% | 305,000 |
| 2013/05/24 | 1,030 | 1,050 | 1,010 | 1,038 | +35 | +3.5% | 268,000 |
| 2013/05/23 | 1,063 | 1,079 | 1,000 | 1,003 | -59 | -5.6% | 443,000 |
| 2013/05/22 | 1,108 | 1,114 | 1,060 | 1,062 | -45 | -4.1% | 317,000 |
| 2013/05/21 | 1,115 | 1,160 | 1,105 | 1,107 | -4 | -0.4% | 608,000 |
| 2013/05/20 | 1,079 | 1,120 | 1,079 | 1,111 | +34 | +3.2% | 284,000 |
| 2013/05/17 | 1,084 | 1,084 | 1,066 | 1,077 | -13 | -1.2% | 270,000 |
| 2013/05/16 | 1,070 | 1,100 | 1,050 | 1,090 | +20 | +1.9% | 413,000 |
| 2013/05/15 | 1,079 | 1,079 | 1,055 | 1,070 | +21 | +2% | 371,000 |
| 2013/05/14 | 1,024 | 1,057 | 1,020 | 1,049 | +24 | +2.3% | 432,000 |
| 2013/05/13 | 1,016 | 1,026 | 1,001 | 1,025 | +9 | +0.9% | 517,000 |
| 2013/05/10 | 1,020 | 1,044 | 1,012 | 1,016 | +2 | +0.2% | 666,000 |
| 2013/05/09 | 1,072 | 1,088 | 995 | 1,014 | -88 | -8% | 1,548,000 |
| 2013/05/08 | 1,121 | 1,121 | 1,100 | 1,102 | -18 | -1.6% | 1,083,000 |
| 2013/05/07 | 1,125 | 1,139 | 1,107 | 1,120 | +14 | +1.3% | 1,931,000 |
| 2013/05/02 | 1,166 | 1,199 | 1,071 | 1,106 | +41 | +3.8% | 7,581,000 |
| 2013/05/01 | 1,065 | 1,065 | 1,022 | 1,065 | +150 | +16.4% | 856,000 |
| 2013/04/30 | 905 | 925 | 900 | 915 | +15 | +1.7% | 146,000 |
| 2013/04/26 | 900 | 909 | 896 | 900 | +5 | +0.6% | 150,000 |
| 2013/04/25 | 899 | 900 | 886 | 895 | +9 | +1% | 135,000 |
| 2013/04/24 | 893 | 898 | 870 | 886 | +3 | +0.3% | 95,000 |
| 2013/04/23 | 887 | 895 | 883 | 883 | -12 | -1.3% | 56,000 |
| 2013/04/22 | 870 | 900 | 860 | 895 | +47 | +5.5% | 126,000 |
| 2013/04/19 | 877 | 886 | 843 | 848 | -38 | -4.3% | 164,000 |
2901～
2950
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
