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 |
|---|---|---|---|---|---|---|---|
| 2018/06/19 | 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 |
| 2018/05/08 | 3,130 | 3,130 | 3,090 | 3,105 | +5 | +0.2% | 41,200 |
| 2018/05/07 | 3,090 | 3,105 | 3,050 | 3,100 | +60 | +2% | 51,500 |
| 2018/05/02 | 3,115 | 3,115 | 3,020 | 3,040 | -25 | -0.8% | 57,500 |
| 2018/05/01 | 3,070 | 3,080 | 3,035 | 3,065 | +20 | +0.7% | 37,200 |
| 2018/04/27 | 3,065 | 3,075 | 3,020 | 3,045 | +20 | +0.7% | 64,600 |
| 2018/04/26 | 3,000 | 3,030 | 2,960 | 3,025 | +63 | +2.1% | 91,300 |
| 2018/04/25 | 2,959 | 2,977 | 2,939 | 2,962 | -4 | -0.1% | 32,000 |
| 2018/04/24 | 2,945 | 2,968 | 2,919 | 2,966 | +61 | +2.1% | 64,400 |
| 2018/04/23 | 2,970 | 2,970 | 2,888 | 2,905 | -14 | -0.5% | 70,300 |
| 2018/04/20 | 2,896 | 2,930 | 2,891 | 2,919 | +28 | +1% | 30,100 |
| 2018/04/19 | 2,932 | 2,932 | 2,884 | 2,891 | -13 | -0.4% | 60,200 |
| 2018/04/18 | 2,859 | 2,930 | 2,850 | 2,904 | +45 | +1.6% | 51,700 |
| 2018/04/17 | 2,846 | 2,955 | 2,846 | 2,859 | +13 | +0.5% | 115,700 |
| 2018/04/16 | 2,801 | 2,854 | 2,795 | 2,846 | +50 | +1.8% | 46,800 |
| 2018/04/13 | 2,821 | 2,825 | 2,771 | 2,796 | -20 | -0.7% | 65,100 |
| 2018/04/12 | 2,822 | 2,862 | 2,803 | 2,816 | +3 | +0.1% | 44,100 |
| 2018/04/11 | 2,862 | 2,862 | 2,780 | 2,813 | -35 | -1.2% | 46,500 |
| 2018/04/10 | 2,860 | 2,890 | 2,824 | 2,848 | -20 | -0.7% | 83,500 |
| 2018/04/09 | 2,810 | 2,873 | 2,810 | 2,868 | +58 | +2.1% | 52,600 |
| 2018/04/06 | 2,833 | 2,851 | 2,806 | 2,810 | -21 | -0.7% | 40,800 |
1701～
1750
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
