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 |
|---|---|---|---|---|---|---|---|
| 2017/06/12 | 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 |
| 2017/04/27 | 1,021 | 1,027 | 1,010 | 1,027 | +10 | +1% | 137,000 |
| 2017/04/26 | 1,014 | 1,022 | 1,010 | 1,017 | +5 | +0.5% | 148,000 |
| 2017/04/25 | 1,004 | 1,015 | 995 | 1,012 | -1 | -0.1% | 108,000 |
| 2017/04/24 | 998 | 1,013 | 993 | 1,013 | +29 | +2.9% | 159,000 |
| 2017/04/21 | 974 | 986 | 974 | 984 | +7 | +0.7% | 64,000 |
| 2017/04/20 | 987 | 987 | 975 | 977 | -10 | -1% | 86,000 |
| 2017/04/19 | 979 | 999 | 977 | 987 | +6 | +0.6% | 190,000 |
| 2017/04/18 | 974 | 982 | 968 | 981 | +7 | +0.7% | 132,000 |
| 2017/04/17 | 955 | 975 | 955 | 974 | +15 | +1.6% | 50,000 |
| 2017/04/14 | 970 | 973 | 957 | 959 | -11 | -1.1% | 115,000 |
| 2017/04/13 | 966 | 976 | 961 | 970 | -5 | -0.5% | 137,000 |
| 2017/04/12 | 970 | 975 | 959 | 975 | +7 | +0.7% | 113,000 |
| 2017/04/11 | 959 | 970 | 959 | 968 | +7 | +0.7% | 83,000 |
| 2017/04/10 | 966 | 970 | 958 | 961 | +4 | +0.4% | 82,000 |
| 2017/04/07 | 954 | 968 | 953 | 957 | +5 | +0.5% | 172,000 |
| 2017/04/06 | 984 | 984 | 950 | 952 | -33 | -3.4% | 270,000 |
| 2017/04/05 | 986 | 988 | 978 | 985 | +7 | +0.7% | 98,000 |
| 2017/04/04 | 990 | 990 | 975 | 978 | -13 | -1.3% | 184,000 |
| 2017/04/03 | 991 | 996 | 982 | 991 | +4 | +0.4% | 211,000 |
| 2017/03/31 | 1,001 | 1,008 | 987 | 987 | -8 | -0.8% | 204,000 |
| 2017/03/30 | 1,001 | 1,007 | 994 | 995 | -9 | -0.9% | 271,000 |
1951～
2000
件表示中 / 3715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 | 202,300円 | +5.0% | +4.0% | 1.48% | 20.27倍 | 3.01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 |
| 丸全運 | 650,000円 | +5.8% | +4.6% | 2.62% | 10.57倍 | 0.98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 |
| ＳＢＳＨＤ | 281,700円 | +8.2% | +8.9% | 3.02% | 9.99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 | 263,200円 | +3.7% | +1.7% | 3.72% | 12.00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 | 131,500円 | +4.3% | +5.0% | 2.95% | 10.36倍 | 1.08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 |
市場注目の銘柄
チャート関連のコラム
