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 |
|---|---|---|---|---|---|---|---|
| 2018/01/23 | 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 |
| 2017/12/06 | 3,120 | 3,170 | 3,115 | 3,125 | -20 | -0.6% | 49,600 |
| 2017/12/05 | 3,130 | 3,150 | 3,105 | 3,145 | ±0 | ±0% | 46,500 |
| 2017/12/04 | 3,150 | 3,170 | 3,130 | 3,145 | +40 | +1.3% | 64,200 |
| 2017/12/01 | 3,115 | 3,120 | 3,055 | 3,105 | +35 | +1.1% | 66,900 |
| 2017/11/30 | 3,020 | 3,090 | 3,010 | 3,070 | +50 | +1.7% | 87,000 |
| 2017/11/29 | 3,000 | 3,025 | 2,990 | 3,020 | +24 | +0.8% | 40,300 |
| 2017/11/28 | 2,983 | 3,025 | 2,972 | 2,996 | +13 | +0.4% | 76,000 |
| 2017/11/27 | 2,996 | 3,015 | 2,975 | 2,983 | +15 | +0.5% | 53,700 |
| 2017/11/24 | 2,948 | 2,989 | 2,944 | 2,968 | +9 | +0.3% | 56,400 |
| 2017/11/22 | 3,020 | 3,040 | 2,958 | 2,959 | -34 | -1.1% | 81,700 |
| 2017/11/21 | 2,967 | 3,005 | 2,943 | 2,993 | +50 | +1.7% | 68,000 |
| 2017/11/20 | 2,937 | 2,988 | 2,925 | 2,943 | +34 | +1.2% | 92,900 |
| 2017/11/17 | 2,995 | 3,015 | 2,897 | 2,909 | -60 | -2% | 109,000 |
| 2017/11/16 | 2,902 | 2,990 | 2,902 | 2,969 | +17 | +0.6% | 84,200 |
| 2017/11/15 | 3,005 | 3,050 | 2,950 | 2,952 | -68 | -2.3% | 98,300 |
| 2017/11/14 | 3,000 | 3,140 | 3,000 | 3,020 | ±0 | ±0% | 100,800 |
| 2017/11/13 | 3,045 | 3,050 | 3,005 | 3,020 | -25 | -0.8% | 68,000 |
| 2017/11/10 | 3,000 | 3,100 | 2,990 | 3,045 | +5 | +0.2% | 128,300 |
| 2017/11/09 | 3,115 | 3,185 | 3,005 | 3,040 | -70 | -2.3% | 228,300 |
| 2017/11/08 | 2,972 | 3,140 | 2,972 | 3,110 | +179 | +6.1% | 321,000 |
1801～
1850
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
