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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,265 | 1,312 | 1,265 | 1,274 | +28 | +2.2% | 307,000 |
| 2017/09/21 | 1,225 | 1,246 | 1,221 | 1,246 | +36 | +3% | 116,000 |
| 2017/09/20 | 1,228 | 1,228 | 1,207 | 1,210 | -10 | -0.8% | 158,000 |
| 2017/09/19 | 1,188 | 1,225 | 1,188 | 1,220 | +36 | +3% | 251,000 |
| 2017/09/15 | 1,193 | 1,193 | 1,173 | 1,184 | -9 | -0.8% | 154,000 |
| 2017/09/14 | 1,198 | 1,201 | 1,186 | 1,193 | -2 | -0.2% | 127,000 |
| 2017/09/13 | 1,211 | 1,213 | 1,193 | 1,195 | -26 | -2.1% | 149,000 |
| 2017/09/12 | 1,219 | 1,225 | 1,215 | 1,221 | +5 | +0.4% | 46,000 |
| 2017/09/11 | 1,210 | 1,218 | 1,209 | 1,216 | +9 | +0.7% | 91,000 |
| 2017/09/08 | 1,206 | 1,217 | 1,203 | 1,207 | -6 | -0.5% | 140,000 |
| 2017/09/07 | 1,218 | 1,223 | 1,206 | 1,213 | +14 | +1.2% | 97,000 |
| 2017/09/06 | 1,189 | 1,201 | 1,186 | 1,199 | +8 | +0.7% | 154,000 |
| 2017/09/05 | 1,210 | 1,214 | 1,190 | 1,191 | +2 | +0.2% | 103,000 |
| 2017/09/04 | 1,224 | 1,224 | 1,189 | 1,189 | -36 | -2.9% | 119,000 |
| 2017/09/01 | 1,210 | 1,225 | 1,203 | 1,225 | +23 | +1.9% | 125,000 |
| 2017/08/31 | 1,202 | 1,203 | 1,185 | 1,202 | ±0 | ±0% | 63,000 |
| 2017/08/30 | 1,180 | 1,205 | 1,180 | 1,202 | +29 | +2.5% | 119,000 |
| 2017/08/29 | 1,170 | 1,178 | 1,159 | 1,173 | +6 | +0.5% | 58,000 |
| 2017/08/28 | 1,167 | 1,177 | 1,159 | 1,167 | ±0 | ±0% | 96,000 |
| 2017/08/25 | 1,161 | 1,174 | 1,153 | 1,167 | +6 | +0.5% | 52,000 |
| 2017/08/24 | 1,165 | 1,169 | 1,159 | 1,161 | -5 | -0.4% | 54,000 |
| 2017/08/23 | 1,173 | 1,180 | 1,164 | 1,166 | +2 | +0.2% | 64,000 |
| 2017/08/22 | 1,171 | 1,171 | 1,155 | 1,164 | -2 | -0.2% | 64,000 |
| 2017/08/21 | 1,159 | 1,174 | 1,156 | 1,166 | +4 | +0.3% | 78,000 |
| 2017/08/18 | 1,154 | 1,164 | 1,146 | 1,162 | +9 | +0.8% | 79,000 |
| 2017/08/17 | 1,149 | 1,156 | 1,144 | 1,153 | +6 | +0.5% | 62,000 |
| 2017/08/16 | 1,141 | 1,153 | 1,138 | 1,147 | +6 | +0.5% | 53,000 |
| 2017/08/15 | 1,140 | 1,150 | 1,130 | 1,141 | +14 | +1.2% | 82,000 |
| 2017/08/14 | 1,121 | 1,137 | 1,116 | 1,127 | -11 | -1% | 110,000 |
| 2017/08/10 | 1,138 | 1,140 | 1,125 | 1,138 | +4 | +0.4% | 72,000 |
| 2017/08/09 | 1,153 | 1,153 | 1,133 | 1,134 | -17 | -1.5% | 86,000 |
| 2017/08/08 | 1,150 | 1,153 | 1,135 | 1,151 | +3 | +0.3% | 64,000 |
| 2017/08/07 | 1,141 | 1,156 | 1,139 | 1,148 | +7 | +0.6% | 62,000 |
| 2017/08/04 | 1,145 | 1,146 | 1,131 | 1,141 | +3 | +0.3% | 90,000 |
| 2017/08/03 | 1,155 | 1,159 | 1,123 | 1,138 | -38 | -3.2% | 245,000 |
| 2017/08/02 | 1,182 | 1,182 | 1,166 | 1,176 | +3 | +0.3% | 33,000 |
| 2017/08/01 | 1,166 | 1,173 | 1,160 | 1,173 | +12 | +1% | 78,000 |
| 2017/07/31 | 1,166 | 1,169 | 1,159 | 1,161 | +2 | +0.2% | 49,000 |
| 2017/07/28 | 1,148 | 1,159 | 1,144 | 1,159 | +14 | +1.2% | 76,000 |
| 2017/07/27 | 1,147 | 1,161 | 1,138 | 1,145 | -3 | -0.3% | 137,000 |
| 2017/07/26 | 1,128 | 1,148 | 1,128 | 1,148 | +20 | +1.8% | 86,000 |
| 2017/07/25 | 1,125 | 1,137 | 1,121 | 1,128 | -12 | -1.1% | 80,000 |
| 2017/07/24 | 1,141 | 1,144 | 1,130 | 1,140 | -16 | -1.4% | 133,000 |
| 2017/07/21 | 1,156 | 1,161 | 1,152 | 1,156 | -10 | -0.9% | 101,000 |
| 2017/07/20 | 1,162 | 1,174 | 1,160 | 1,166 | -7 | -0.6% | 93,000 |
| 2017/07/19 | 1,161 | 1,176 | 1,155 | 1,173 | +12 | +1% | 95,000 |
| 2017/07/18 | 1,158 | 1,167 | 1,158 | 1,161 | -7 | -0.6% | 33,000 |
| 2017/07/14 | 1,172 | 1,174 | 1,168 | 1,168 | -9 | -0.8% | 30,000 |
| 2017/07/13 | 1,164 | 1,178 | 1,149 | 1,177 | +19 | +1.6% | 184,000 |
| 2017/07/12 | 1,166 | 1,169 | 1,157 | 1,158 | -10 | -0.9% | 56,000 |
1751～
1800
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
