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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,167 | 1,171 | 1,156 | 1,168 | +1 | +0.1% | 69,000 |
| 2017/07/10 | 1,173 | 1,177 | 1,166 | 1,167 | -6 | -0.5% | 60,000 |
| 2017/07/07 | 1,169 | 1,186 | 1,169 | 1,173 | -11 | -0.9% | 158,000 |
| 2017/07/06 | 1,179 | 1,199 | 1,175 | 1,184 | +4 | +0.3% | 103,000 |
| 2017/07/05 | 1,165 | 1,181 | 1,155 | 1,180 | +7 | +0.6% | 145,000 |
| 2017/07/04 | 1,193 | 1,193 | 1,166 | 1,173 | -16 | -1.3% | 123,000 |
| 2017/07/03 | 1,213 | 1,213 | 1,185 | 1,189 | -27 | -2.2% | 83,000 |
| 2017/06/30 | 1,201 | 1,217 | 1,185 | 1,216 | +12 | +1% | 202,000 |
| 2017/06/29 | 1,194 | 1,205 | 1,183 | 1,204 | +19 | +1.6% | 130,000 |
| 2017/06/28 | 1,205 | 1,211 | 1,184 | 1,185 | -20 | -1.7% | 104,000 |
| 2017/06/27 | 1,199 | 1,214 | 1,188 | 1,205 | +18 | +1.5% | 205,000 |
| 2017/06/26 | 1,188 | 1,195 | 1,186 | 1,187 | -4 | -0.3% | 49,000 |
| 2017/06/23 | 1,192 | 1,196 | 1,183 | 1,191 | -1 | -0.1% | 140,000 |
| 2017/06/22 | 1,198 | 1,198 | 1,189 | 1,192 | +4 | +0.3% | 61,000 |
| 2017/06/21 | 1,193 | 1,198 | 1,183 | 1,188 | -5 | -0.4% | 117,000 |
| 2017/06/20 | 1,200 | 1,200 | 1,188 | 1,193 | +3 | +0.3% | 117,000 |
| 2017/06/19 | 1,162 | 1,194 | 1,162 | 1,190 | +24 | +2.1% | 153,000 |
| 2017/06/16 | 1,186 | 1,188 | 1,165 | 1,166 | -20 | -1.7% | 158,000 |
| 2017/06/15 | 1,185 | 1,192 | 1,175 | 1,186 | ±0 | ±0% | 124,000 |
| 2017/06/14 | 1,183 | 1,194 | 1,183 | 1,186 | ±0 | ±0% | 106,000 |
| 2017/06/13 | 1,179 | 1,190 | 1,172 | 1,186 | +15 | +1.3% | 86,000 |
| 2017/06/12 | 1,181 | 1,181 | 1,164 | 1,171 | +1 | +0.1% | 74,000 |
| 2017/06/09 | 1,189 | 1,192 | 1,165 | 1,170 | -22 | -1.8% | 266,000 |
| 2017/06/08 | 1,201 | 1,215 | 1,191 | 1,192 | -12 | -1% | 147,000 |
| 2017/06/07 | 1,204 | 1,212 | 1,199 | 1,204 | ±0 | ±0% | 139,000 |
| 2017/06/06 | 1,220 | 1,235 | 1,204 | 1,204 | -17 | -1.4% | 126,000 |
| 2017/06/05 | 1,188 | 1,221 | 1,187 | 1,221 | +33 | +2.8% | 211,000 |
| 2017/06/02 | 1,180 | 1,190 | 1,173 | 1,188 | +15 | +1.3% | 170,000 |
| 2017/06/01 | 1,150 | 1,173 | 1,146 | 1,173 | +36 | +3.2% | 166,000 |
| 2017/05/31 | 1,159 | 1,161 | 1,137 | 1,137 | -15 | -1.3% | 170,000 |
| 2017/05/30 | 1,179 | 1,179 | 1,139 | 1,152 | -15 | -1.3% | 192,000 |
| 2017/05/29 | 1,170 | 1,181 | 1,166 | 1,167 | -3 | -0.3% | 84,000 |
| 2017/05/26 | 1,171 | 1,185 | 1,169 | 1,170 | -19 | -1.6% | 177,000 |
| 2017/05/25 | 1,169 | 1,193 | 1,169 | 1,189 | +20 | +1.7% | 155,000 |
| 2017/05/24 | 1,180 | 1,180 | 1,163 | 1,169 | -11 | -0.9% | 95,000 |
| 2017/05/23 | 1,165 | 1,185 | 1,161 | 1,180 | +23 | +2% | 158,000 |
| 2017/05/22 | 1,154 | 1,159 | 1,145 | 1,157 | +8 | +0.7% | 65,000 |
| 2017/05/19 | 1,150 | 1,153 | 1,135 | 1,149 | +1 | +0.1% | 157,000 |
| 2017/05/18 | 1,121 | 1,149 | 1,121 | 1,148 | -3 | -0.3% | 173,000 |
| 2017/05/17 | 1,110 | 1,152 | 1,102 | 1,151 | +42 | +3.8% | 280,000 |
| 2017/05/16 | 1,088 | 1,114 | 1,088 | 1,109 | +26 | +2.4% | 243,000 |
| 2017/05/15 | 1,064 | 1,084 | 1,063 | 1,083 | +22 | +2.1% | 174,000 |
| 2017/05/12 | 1,070 | 1,075 | 1,051 | 1,061 | -17 | -1.6% | 128,000 |
| 2017/05/11 | 1,047 | 1,082 | 1,047 | 1,078 | +31 | +3% | 224,000 |
| 2017/05/10 | 1,035 | 1,047 | 1,028 | 1,047 | +1 | +0.1% | 72,000 |
| 2017/05/09 | 1,051 | 1,053 | 1,043 | 1,046 | -3 | -0.3% | 113,000 |
| 2017/05/08 | 1,055 | 1,060 | 1,034 | 1,049 | +2 | +0.2% | 216,000 |
| 2017/05/02 | 1,026 | 1,049 | 1,026 | 1,047 | +25 | +2.4% | 183,000 |
| 2017/05/01 | 1,020 | 1,022 | 1,006 | 1,022 | +2 | +0.2% | 97,000 |
| 2017/04/28 | 1,029 | 1,035 | 1,016 | 1,020 | -7 | -0.7% | 179,000 |
1801～
1850
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
