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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 2,816 | 2,906 | 2,811 | 2,862 | +46 | +1.6% | 133,400 |
| 2018/02/20 | 2,799 | 2,823 | 2,781 | 2,816 | +17 | +0.6% | 66,900 |
| 2018/02/19 | 2,718 | 2,799 | 2,718 | 2,799 | +81 | +3% | 75,000 |
| 2018/02/16 | 2,664 | 2,743 | 2,664 | 2,718 | +54 | +2% | 105,100 |
| 2018/02/15 | 2,662 | 2,699 | 2,635 | 2,664 | +2 | +0.1% | 126,900 |
| 2018/02/14 | 2,688 | 2,704 | 2,650 | 2,662 | -26 | -1% | 83,000 |
| 2018/02/13 | 2,787 | 2,799 | 2,686 | 2,688 | -74 | -2.7% | 161,900 |
| 2018/02/09 | 2,700 | 2,776 | 2,700 | 2,762 | -28 | -1% | 117,800 |
| 2018/02/08 | 2,899 | 2,899 | 2,790 | 2,790 | -270 | -8.8% | 317,700 |
| 2018/02/07 | 3,005 | 3,170 | 3,005 | 3,060 | +55 | +1.8% | 77,300 |
| 2018/02/06 | 3,015 | 3,030 | 2,961 | 3,005 | -190 | -5.9% | 93,500 |
| 2018/02/05 | 3,210 | 3,255 | 3,190 | 3,195 | -85 | -2.6% | 54,500 |
| 2018/02/02 | 3,255 | 3,290 | 3,250 | 3,280 | -15 | -0.5% | 32,400 |
| 2018/02/01 | 3,230 | 3,340 | 3,230 | 3,295 | +70 | +2.2% | 71,100 |
| 2018/01/31 | 3,295 | 3,305 | 3,220 | 3,225 | -75 | -2.3% | 48,000 |
| 2018/01/30 | 3,310 | 3,320 | 3,275 | 3,300 | -10 | -0.3% | 36,700 |
| 2018/01/29 | 3,300 | 3,335 | 3,290 | 3,310 | -10 | -0.3% | 24,400 |
| 2018/01/26 | 3,345 | 3,350 | 3,305 | 3,320 | -10 | -0.3% | 39,400 |
| 2018/01/25 | 3,310 | 3,345 | 3,295 | 3,330 | +10 | +0.3% | 59,300 |
| 2018/01/24 | 3,240 | 3,320 | 3,240 | 3,320 | +55 | +1.7% | 51,600 |
| 2018/01/23 | 3,260 | 3,310 | 3,250 | 3,265 | -5 | -0.2% | 38,400 |
| 2018/01/22 | 3,340 | 3,340 | 3,255 | 3,270 | -70 | -2.1% | 35,000 |
| 2018/01/19 | 3,310 | 3,345 | 3,285 | 3,340 | +30 | +0.9% | 76,400 |
| 2018/01/18 | 3,380 | 3,385 | 3,305 | 3,310 | -50 | -1.5% | 56,300 |
| 2018/01/17 | 3,320 | 3,365 | 3,320 | 3,360 | +10 | +0.3% | 42,900 |
| 2018/01/16 | 3,340 | 3,360 | 3,305 | 3,350 | +40 | +1.2% | 60,700 |
| 2018/01/15 | 3,215 | 3,320 | 3,215 | 3,310 | +90 | +2.8% | 73,500 |
| 2018/01/12 | 3,315 | 3,320 | 3,210 | 3,220 | -100 | -3% | 60,600 |
| 2018/01/11 | 3,295 | 3,325 | 3,240 | 3,320 | -5 | -0.2% | 53,700 |
| 2018/01/10 | 3,265 | 3,330 | 3,265 | 3,325 | +40 | +1.2% | 54,700 |
| 2018/01/09 | 3,270 | 3,290 | 3,230 | 3,285 | +15 | +0.5% | 70,200 |
| 2018/01/05 | 3,260 | 3,270 | 3,230 | 3,270 | +10 | +0.3% | 41,700 |
| 2018/01/04 | 3,240 | 3,275 | 3,195 | 3,260 | +15 | +0.5% | 66,700 |
| 2017/12/29 | 3,235 | 3,270 | 3,190 | 3,245 | +10 | +0.3% | 53,400 |
| 2017/12/28 | 3,355 | 3,355 | 3,215 | 3,235 | -120 | -3.6% | 110,300 |
| 2017/12/27 | 3,380 | 3,400 | 3,345 | 3,355 | -30 | -0.9% | 46,800 |
| 2017/12/26 | 3,320 | 3,385 | 3,305 | 3,385 | +75 | +2.3% | 51,000 |
| 2017/12/25 | 3,290 | 3,320 | 3,285 | 3,310 | +20 | +0.6% | 31,900 |
| 2017/12/22 | 3,260 | 3,290 | 3,250 | 3,290 | +35 | +1.1% | 28,900 |
| 2017/12/21 | 3,185 | 3,265 | 3,185 | 3,255 | +50 | +1.6% | 47,100 |
| 2017/12/20 | 3,205 | 3,225 | 3,170 | 3,205 | -20 | -0.6% | 46,200 |
| 2017/12/19 | 3,250 | 3,265 | 3,200 | 3,225 | -40 | -1.2% | 64,000 |
| 2017/12/18 | 3,290 | 3,320 | 3,255 | 3,265 | -5 | -0.2% | 75,000 |
| 2017/12/15 | 3,305 | 3,325 | 3,265 | 3,270 | -30 | -0.9% | 97,600 |
| 2017/12/14 | 3,280 | 3,310 | 3,275 | 3,300 | +25 | +0.8% | 78,000 |
| 2017/12/13 | 3,270 | 3,275 | 3,225 | 3,275 | +35 | +1.1% | 51,900 |
| 2017/12/12 | 3,260 | 3,275 | 3,225 | 3,240 | -15 | -0.5% | 60,200 |
| 2017/12/11 | 3,275 | 3,275 | 3,205 | 3,255 | +10 | +0.3% | 68,900 |
| 2017/12/08 | 3,110 | 3,255 | 3,110 | 3,245 | +65 | +2% | 119,700 |
| 2017/12/07 | 3,160 | 3,185 | 3,145 | 3,180 | +55 | +1.8% | 64,400 |
1651～
1700
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
