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 |
|---|---|---|---|---|---|---|---|
| 2019/02/28 | 4,085 | 4,090 | 4,020 | 4,035 | -5 | -0.1% | 62,100 |
| 2019/02/27 | 3,995 | 4,080 | 3,975 | 4,040 | +75 | +1.9% | 85,800 |
| 2019/02/26 | 3,990 | 4,000 | 3,920 | 3,965 | -30 | -0.8% | 56,100 |
| 2019/02/25 | 3,965 | 4,000 | 3,940 | 3,995 | +75 | +1.9% | 67,300 |
| 2019/02/22 | 3,985 | 3,985 | 3,915 | 3,920 | -65 | -1.6% | 67,700 |
| 2019/02/21 | 3,980 | 3,990 | 3,940 | 3,985 | +15 | +0.4% | 50,400 |
| 2019/02/20 | 3,900 | 3,970 | 3,900 | 3,970 | +70 | +1.8% | 61,800 |
| 2019/02/19 | 3,920 | 3,965 | 3,875 | 3,900 | -25 | -0.6% | 59,200 |
| 2019/02/18 | 3,975 | 3,975 | 3,900 | 3,925 | +20 | +0.5% | 37,900 |
| 2019/02/15 | 3,870 | 3,945 | 3,845 | 3,905 | +50 | +1.3% | 64,400 |
| 2019/02/14 | 3,870 | 3,920 | 3,855 | 3,855 | -15 | -0.4% | 54,800 |
| 2019/02/13 | 3,800 | 3,890 | 3,770 | 3,870 | +70 | +1.8% | 116,600 |
| 2019/02/12 | 3,745 | 3,820 | 3,730 | 3,800 | +15 | +0.4% | 89,200 |
| 2019/02/08 | 3,560 | 3,795 | 3,555 | 3,785 | +245 | +6.9% | 246,600 |
| 2019/02/07 | 3,450 | 3,745 | 3,445 | 3,540 | +55 | +1.6% | 202,500 |
| 2019/02/06 | 3,560 | 3,590 | 3,460 | 3,485 | -100 | -2.8% | 47,000 |
| 2019/02/05 | 3,500 | 3,615 | 3,490 | 3,585 | +85 | +2.4% | 53,800 |
| 2019/02/04 | 3,415 | 3,520 | 3,415 | 3,500 | +105 | +3.1% | 50,300 |
| 2019/02/01 | 3,305 | 3,400 | 3,305 | 3,395 | +80 | +2.4% | 39,400 |
| 2019/01/31 | 3,360 | 3,365 | 3,285 | 3,315 | +15 | +0.5% | 30,300 |
| 2019/01/30 | 3,345 | 3,345 | 3,240 | 3,300 | -20 | -0.6% | 53,400 |
| 2019/01/29 | 3,260 | 3,330 | 3,260 | 3,320 | +55 | +1.7% | 28,100 |
| 2019/01/28 | 3,270 | 3,310 | 3,230 | 3,265 | -25 | -0.8% | 23,500 |
| 2019/01/25 | 3,275 | 3,335 | 3,270 | 3,290 | -5 | -0.2% | 26,000 |
| 2019/01/24 | 3,300 | 3,305 | 3,260 | 3,295 | -10 | -0.3% | 29,000 |
| 2019/01/23 | 3,325 | 3,350 | 3,295 | 3,305 | -50 | -1.5% | 27,600 |
| 2019/01/22 | 3,335 | 3,375 | 3,335 | 3,355 | +35 | +1.1% | 39,500 |
| 2019/01/21 | 3,320 | 3,340 | 3,275 | 3,320 | +35 | +1.1% | 27,700 |
| 2019/01/18 | 3,225 | 3,315 | 3,225 | 3,285 | +55 | +1.7% | 41,500 |
| 2019/01/17 | 3,230 | 3,265 | 3,200 | 3,230 | +45 | +1.4% | 36,300 |
| 2019/01/16 | 3,165 | 3,235 | 3,155 | 3,185 | -15 | -0.5% | 41,800 |
| 2019/01/15 | 3,105 | 3,205 | 3,100 | 3,200 | +10 | +0.3% | 32,300 |
| 2019/01/11 | 3,245 | 3,245 | 3,165 | 3,190 | -35 | -1.1% | 26,700 |
| 2019/01/10 | 3,175 | 3,245 | 3,160 | 3,225 | ±0 | ±0% | 27,200 |
| 2019/01/09 | 3,225 | 3,250 | 3,200 | 3,225 | +35 | +1.1% | 39,900 |
| 2019/01/08 | 3,225 | 3,230 | 3,150 | 3,190 | -35 | -1.1% | 38,600 |
| 2019/01/07 | 3,300 | 3,360 | 3,185 | 3,225 | -10 | -0.3% | 58,400 |
| 2019/01/04 | 3,170 | 3,270 | 3,170 | 3,235 | -5 | -0.2% | 42,100 |
| 2018/12/28 | 3,190 | 3,265 | 3,135 | 3,240 | +45 | +1.4% | 75,700 |
| 2018/12/27 | 3,010 | 3,225 | 3,010 | 3,195 | +303 | +10.5% | 86,100 |
| 2018/12/26 | 2,889 | 3,015 | 2,855 | 2,892 | +3 | +0.1% | 68,000 |
| 2018/12/25 | 3,040 | 3,050 | 2,887 | 2,889 | -221 | -7.1% | 60,000 |
| 2018/12/21 | 3,180 | 3,180 | 3,105 | 3,110 | -65 | -2% | 73,700 |
| 2018/12/20 | 3,245 | 3,285 | 3,170 | 3,175 | -65 | -2% | 87,500 |
| 2018/12/19 | 3,175 | 3,260 | 3,140 | 3,240 | +75 | +2.4% | 47,300 |
| 2018/12/18 | 3,130 | 3,185 | 3,125 | 3,165 | -30 | -0.9% | 49,200 |
| 2018/12/17 | 3,100 | 3,205 | 3,090 | 3,195 | +125 | +4.1% | 53,200 |
| 2018/12/14 | 3,080 | 3,105 | 3,060 | 3,070 | +15 | +0.5% | 57,500 |
| 2018/12/13 | 3,035 | 3,065 | 3,010 | 3,055 | +45 | +1.5% | 35,500 |
| 2018/12/12 | 2,999 | 3,020 | 2,962 | 3,010 | +59 | +2% | 22,700 |
1401～
1450
件表示中 / 3586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 | 238,000円 | +5.5% | +5.8% | 1.22% | 25.28倍 | 3.89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 | 352,500円 | +4.6% | -29.9% | 1.99% | 17.69倍 | 0.49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 |
| ＡＺ－ＣＯＭ丸 | 101,200円 | +4.3% | -19.3% | 3.16% | 17.70倍 | 2.44倍 |
|
小売業に特化した３ＰＬ（物流一括請負）。低温食品物流に強み。「桃太郎便」ブランドで宅配も |
| 丸全運 | 628,000円 | +10.6% | +15.6% | 2.39% | 10.49倍 | 0.97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 |
| サカイ引越 | 238,100円 | +3.0% | +1.7% | 3.11% | 11.39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
