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 |
|---|---|---|---|---|---|---|---|
| 2019/09/11 | 4,340 | 4,420 | 4,310 | 4,420 | +35 | +0.8% | 76,000 |
| 2019/09/10 | 4,460 | 4,460 | 4,355 | 4,385 | -80 | -1.8% | 85,100 |
| 2019/09/09 | 4,460 | 4,495 | 4,445 | 4,465 | +35 | +0.8% | 47,700 |
| 2019/09/06 | 4,475 | 4,485 | 4,425 | 4,430 | -35 | -0.8% | 28,600 |
| 2019/09/05 | 4,440 | 4,480 | 4,440 | 4,465 | +35 | +0.8% | 58,200 |
| 2019/09/04 | 4,410 | 4,450 | 4,400 | 4,430 | -20 | -0.4% | 43,900 |
| 2019/09/03 | 4,455 | 4,460 | 4,405 | 4,450 | +10 | +0.2% | 33,000 |
| 2019/09/02 | 4,460 | 4,495 | 4,435 | 4,440 | -30 | -0.7% | 28,300 |
| 2019/08/30 | 4,410 | 4,470 | 4,385 | 4,470 | +80 | +1.8% | 52,100 |
| 2019/08/29 | 4,415 | 4,420 | 4,345 | 4,390 | -25 | -0.6% | 37,700 |
| 2019/08/28 | 4,405 | 4,430 | 4,370 | 4,415 | ±0 | ±0% | 39,800 |
| 2019/08/27 | 4,435 | 4,435 | 4,380 | 4,415 | -5 | -0.1% | 28,700 |
| 2019/08/26 | 4,445 | 4,480 | 4,405 | 4,420 | -105 | -2.3% | 52,300 |
| 2019/08/23 | 4,475 | 4,530 | 4,465 | 4,525 | +65 | +1.5% | 62,700 |
| 2019/08/22 | 4,475 | 4,480 | 4,420 | 4,460 | ±0 | ±0% | 33,000 |
| 2019/08/21 | 4,415 | 4,475 | 4,410 | 4,460 | ±0 | ±0% | 29,800 |
| 2019/08/20 | 4,400 | 4,460 | 4,400 | 4,460 | +65 | +1.5% | 25,100 |
| 2019/08/19 | 4,445 | 4,455 | 4,330 | 4,395 | -30 | -0.7% | 39,800 |
| 2019/08/16 | 4,400 | 4,455 | 4,385 | 4,425 | +45 | +1% | 50,700 |
| 2019/08/15 | 4,335 | 4,380 | 4,310 | 4,380 | -20 | -0.5% | 35,600 |
| 2019/08/14 | 4,490 | 4,495 | 4,325 | 4,400 | -90 | -2% | 77,100 |
| 2019/08/13 | 4,470 | 4,490 | 4,445 | 4,490 | -5 | -0.1% | 70,500 |
| 2019/08/09 | 4,415 | 4,495 | 4,385 | 4,495 | +90 | +2% | 92,000 |
| 2019/08/08 | 4,330 | 4,425 | 4,265 | 4,405 | +185 | +4.4% | 117,800 |
| 2019/08/07 | 4,135 | 4,240 | 4,135 | 4,220 | +95 | +2.3% | 66,600 |
| 2019/08/06 | 4,010 | 4,140 | 4,000 | 4,125 | +40 | +1% | 68,400 |
| 2019/08/05 | 4,115 | 4,130 | 4,030 | 4,085 | -45 | -1.1% | 71,700 |
| 2019/08/02 | 4,135 | 4,175 | 4,120 | 4,130 | -45 | -1.1% | 76,700 |
| 2019/08/01 | 4,155 | 4,200 | 4,130 | 4,175 | -20 | -0.5% | 27,500 |
| 2019/07/31 | 4,225 | 4,225 | 4,160 | 4,195 | -25 | -0.6% | 39,400 |
| 2019/07/30 | 4,165 | 4,230 | 4,165 | 4,220 | +80 | +1.9% | 52,700 |
| 2019/07/29 | 4,120 | 4,150 | 4,100 | 4,140 | +25 | +0.6% | 29,700 |
| 2019/07/26 | 4,095 | 4,135 | 4,090 | 4,115 | -15 | -0.4% | 42,800 |
| 2019/07/25 | 4,080 | 4,145 | 4,080 | 4,130 | +80 | +2% | 61,400 |
| 2019/07/24 | 4,020 | 4,055 | 4,000 | 4,050 | +30 | +0.7% | 53,600 |
| 2019/07/23 | 3,995 | 4,025 | 3,970 | 4,020 | +25 | +0.6% | 35,400 |
| 2019/07/22 | 4,025 | 4,045 | 3,985 | 3,995 | -45 | -1.1% | 25,300 |
| 2019/07/19 | 3,960 | 4,040 | 3,940 | 4,040 | +95 | +2.4% | 35,900 |
| 2019/07/18 | 4,065 | 4,070 | 3,940 | 3,945 | -160 | -3.9% | 69,000 |
| 2019/07/17 | 4,100 | 4,120 | 4,085 | 4,105 | +10 | +0.2% | 30,500 |
| 2019/07/16 | 4,105 | 4,120 | 4,055 | 4,095 | -25 | -0.6% | 43,500 |
| 2019/07/12 | 4,140 | 4,200 | 4,110 | 4,120 | -25 | -0.6% | 44,100 |
| 2019/07/11 | 4,195 | 4,230 | 4,140 | 4,145 | +20 | +0.5% | 67,200 |
| 2019/07/10 | 4,050 | 4,140 | 4,040 | 4,125 | +75 | +1.9% | 72,400 |
| 2019/07/09 | 4,055 | 4,120 | 4,040 | 4,050 | -5 | -0.1% | 50,600 |
| 2019/07/08 | 4,060 | 4,090 | 4,055 | 4,055 | -30 | -0.7% | 42,800 |
| 2019/07/05 | 4,075 | 4,085 | 4,045 | 4,085 | +10 | +0.2% | 23,400 |
| 2019/07/04 | 4,070 | 4,090 | 4,050 | 4,075 | +35 | +0.9% | 27,100 |
| 2019/07/03 | 3,975 | 4,050 | 3,975 | 4,040 | +55 | +1.4% | 65,400 |
| 2019/07/02 | 3,930 | 3,995 | 3,925 | 3,985 | +65 | +1.7% | 55,000 |
1401～
1450
件表示中 / 3716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 | 201,900円 | +5.0% | +4.0% | 1.49% | 20.23倍 | 3.00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 |
| ＳＢＳＨＤ | 282,100円 | +8.2% | +8.9% | 3.01% | 10.00倍 | 1.27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 | 263,900円 | +3.7% | +1.7% | 3.71% | 12.04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 | 131,900円 | +4.3% | +5.0% | 2.94% | 10.39倍 | 1.09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 |
| トナミＨＤ | 1,016,000円 | - | - | - | - | 0.99倍 |
|
富山県拠点の路線トラック大手。関西、関東が主軸。商標はパンサー。日本郵便と共同でＭＢＯ |
市場注目の銘柄
チャート関連のコラム
