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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 3,285 | 3,295 | 3,245 | 3,275 | +45 | +1.4% | 22,600 |
| 2018/07/17 | 3,160 | 3,260 | 3,155 | 3,230 | +70 | +2.2% | 42,500 |
| 2018/07/13 | 3,185 | 3,195 | 3,150 | 3,160 | +10 | +0.3% | 32,600 |
| 2018/07/12 | 3,165 | 3,250 | 3,145 | 3,150 | +5 | +0.2% | 46,100 |
| 2018/07/11 | 3,115 | 3,170 | 3,095 | 3,145 | -5 | -0.2% | 55,000 |
| 2018/07/10 | 3,265 | 3,265 | 3,150 | 3,150 | -85 | -2.6% | 34,500 |
| 2018/07/09 | 3,200 | 3,235 | 3,170 | 3,235 | +50 | +1.6% | 18,600 |
| 2018/07/06 | 3,170 | 3,200 | 3,160 | 3,185 | +10 | +0.3% | 32,900 |
| 2018/07/05 | 3,230 | 3,230 | 3,155 | 3,175 | -85 | -2.6% | 25,500 |
| 2018/07/04 | 3,215 | 3,275 | 3,200 | 3,260 | +45 | +1.4% | 38,500 |
| 2018/07/03 | 3,130 | 3,235 | 3,125 | 3,215 | +50 | +1.6% | 73,300 |
| 2018/07/02 | 3,300 | 3,300 | 3,155 | 3,165 | -145 | -4.4% | 62,000 |
| 2018/06/29 | 3,405 | 3,420 | 3,290 | 3,310 | -95 | -2.8% | 53,900 |
| 2018/06/28 | 3,455 | 3,460 | 3,365 | 3,405 | -70 | -2% | 39,500 |
| 2018/06/27 | 3,345 | 3,505 | 3,345 | 3,475 | +105 | +3.1% | 42,400 |
| 2018/06/26 | 3,355 | 3,380 | 3,340 | 3,370 | -15 | -0.4% | 23,100 |
| 2018/06/25 | 3,420 | 3,440 | 3,365 | 3,385 | -65 | -1.9% | 32,400 |
| 2018/06/22 | 3,330 | 3,450 | 3,330 | 3,450 | +80 | +2.4% | 33,300 |
| 2018/06/21 | 3,380 | 3,410 | 3,345 | 3,370 | -45 | -1.3% | 43,600 |
| 2018/06/20 | 3,455 | 3,480 | 3,375 | 3,415 | -65 | -1.9% | 52,200 |
| 2018/06/19 | 3,485 | 3,560 | 3,465 | 3,480 | -50 | -1.4% | 67,700 |
| 2018/06/18 | 3,550 | 3,550 | 3,500 | 3,530 | +20 | +0.6% | 47,000 |
| 2018/06/15 | 3,465 | 3,530 | 3,440 | 3,510 | +80 | +2.3% | 69,200 |
| 2018/06/14 | 3,385 | 3,440 | 3,370 | 3,430 | +20 | +0.6% | 35,300 |
| 2018/06/13 | 3,385 | 3,445 | 3,360 | 3,410 | +15 | +0.4% | 34,800 |
| 2018/06/12 | 3,380 | 3,425 | 3,350 | 3,395 | +20 | +0.6% | 47,100 |
| 2018/06/11 | 3,310 | 3,375 | 3,305 | 3,375 | +65 | +2% | 37,500 |
| 2018/06/08 | 3,305 | 3,340 | 3,280 | 3,310 | -20 | -0.6% | 68,700 |
| 2018/06/07 | 3,325 | 3,330 | 3,275 | 3,330 | +30 | +0.9% | 38,800 |
| 2018/06/06 | 3,380 | 3,380 | 3,275 | 3,300 | -85 | -2.5% | 55,200 |
| 2018/06/05 | 3,350 | 3,385 | 3,340 | 3,385 | +45 | +1.3% | 35,600 |
| 2018/06/04 | 3,285 | 3,360 | 3,240 | 3,340 | +125 | +3.9% | 74,400 |
| 2018/06/01 | 3,165 | 3,245 | 3,155 | 3,215 | +20 | +0.6% | 39,800 |
| 2018/05/31 | 3,235 | 3,235 | 3,180 | 3,195 | +15 | +0.5% | 63,700 |
| 2018/05/30 | 3,215 | 3,240 | 3,165 | 3,180 | -50 | -1.5% | 32,900 |
| 2018/05/29 | 3,215 | 3,245 | 3,200 | 3,230 | +20 | +0.6% | 26,300 |
| 2018/05/28 | 3,200 | 3,220 | 3,190 | 3,210 | +25 | +0.8% | 23,700 |
| 2018/05/25 | 3,190 | 3,200 | 3,170 | 3,185 | -15 | -0.5% | 31,300 |
| 2018/05/24 | 3,220 | 3,245 | 3,180 | 3,200 | -15 | -0.5% | 35,200 |
| 2018/05/23 | 3,190 | 3,225 | 3,175 | 3,215 | +20 | +0.6% | 32,700 |
| 2018/05/22 | 3,190 | 3,205 | 3,160 | 3,195 | -5 | -0.2% | 33,300 |
| 2018/05/21 | 3,175 | 3,205 | 3,170 | 3,200 | +25 | +0.8% | 29,300 |
| 2018/05/18 | 3,170 | 3,200 | 3,140 | 3,175 | +10 | +0.3% | 50,000 |
| 2018/05/17 | 3,205 | 3,205 | 3,145 | 3,165 | -20 | -0.6% | 49,100 |
| 2018/05/16 | 3,190 | 3,235 | 3,170 | 3,185 | ±0 | ±0% | 34,400 |
| 2018/05/15 | 3,195 | 3,205 | 3,175 | 3,185 | -30 | -0.9% | 38,800 |
| 2018/05/14 | 3,235 | 3,235 | 3,175 | 3,215 | -15 | -0.5% | 51,700 |
| 2018/05/11 | 3,245 | 3,250 | 3,185 | 3,230 | -20 | -0.6% | 81,300 |
| 2018/05/10 | 3,140 | 3,305 | 3,105 | 3,250 | +180 | +5.9% | 186,500 |
| 2018/05/09 | 3,150 | 3,150 | 3,055 | 3,070 | -35 | -1.1% | 59,100 |
1551～
1600
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
