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 |
|---|---|---|---|---|---|---|---|
| 2019/01/30 | 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 |
| 2018/12/11 | 3,005 | 3,005 | 2,945 | 2,951 | -48 | -1.6% | 28,800 |
| 2018/12/10 | 3,045 | 3,085 | 2,977 | 2,999 | -141 | -4.5% | 43,000 |
| 2018/12/07 | 3,085 | 3,160 | 3,070 | 3,140 | +45 | +1.5% | 29,700 |
| 2018/12/06 | 3,100 | 3,160 | 3,060 | 3,095 | +5 | +0.2% | 42,700 |
| 2018/12/05 | 3,040 | 3,110 | 3,030 | 3,090 | -30 | -1% | 50,000 |
| 2018/12/04 | 3,230 | 3,235 | 3,120 | 3,120 | -100 | -3.1% | 41,900 |
| 2018/12/03 | 3,260 | 3,260 | 3,190 | 3,220 | ±0 | ±0% | 37,600 |
| 2018/11/30 | 3,195 | 3,230 | 3,185 | 3,220 | +45 | +1.4% | 61,800 |
| 2018/11/29 | 3,250 | 3,250 | 3,165 | 3,175 | -35 | -1.1% | 42,500 |
| 2018/11/28 | 3,220 | 3,235 | 3,170 | 3,210 | -25 | -0.8% | 30,100 |
| 2018/11/27 | 3,235 | 3,275 | 3,220 | 3,235 | +30 | +0.9% | 36,500 |
| 2018/11/26 | 3,130 | 3,230 | 3,130 | 3,205 | +50 | +1.6% | 38,500 |
| 2018/11/22 | 3,085 | 3,175 | 3,085 | 3,155 | +95 | +3.1% | 42,000 |
| 2018/11/21 | 3,010 | 3,090 | 3,010 | 3,060 | -20 | -0.6% | 32,100 |
| 2018/11/20 | 3,060 | 3,135 | 3,060 | 3,080 | -10 | -0.3% | 35,000 |
| 2018/11/19 | 3,045 | 3,105 | 3,025 | 3,090 | +80 | +2.7% | 37,600 |
| 2018/11/16 | 3,015 | 3,035 | 2,995 | 3,010 | +15 | +0.5% | 38,000 |
| 2018/11/15 | 2,916 | 3,010 | 2,898 | 2,995 | +44 | +1.5% | 49,800 |
| 2018/11/14 | 2,978 | 3,005 | 2,944 | 2,951 | -26 | -0.9% | 42,200 |
| 2018/11/13 | 2,982 | 3,005 | 2,972 | 2,977 | -23 | -0.8% | 58,400 |
1551～
1600
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
