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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,072 | 1,072 | 1,035 | 1,039 | -23 | -2.2% | 171,000 |
| 2016/11/30 | 1,049 | 1,064 | 1,042 | 1,062 | +20 | +1.9% | 198,000 |
| 2016/11/29 | 1,038 | 1,044 | 1,034 | 1,042 | +9 | +0.9% | 170,000 |
| 2016/11/28 | 1,018 | 1,035 | 1,018 | 1,033 | +15 | +1.5% | 106,000 |
| 2016/11/25 | 1,012 | 1,019 | 1,010 | 1,018 | +9 | +0.9% | 92,000 |
| 2016/11/24 | 1,010 | 1,018 | 1,006 | 1,009 | ±0 | ±0% | 77,000 |
| 2016/11/22 | 1,006 | 1,015 | 1,004 | 1,009 | +3 | +0.3% | 107,000 |
| 2016/11/21 | 1,010 | 1,027 | 1,002 | 1,006 | -4 | -0.4% | 147,000 |
| 2016/11/18 | 1,003 | 1,016 | 1,002 | 1,010 | +8 | +0.8% | 147,000 |
| 2016/11/17 | 997 | 1,010 | 997 | 1,002 | +4 | +0.4% | 102,000 |
| 2016/11/16 | 994 | 999 | 984 | 998 | +9 | +0.9% | 154,000 |
| 2016/11/15 | 991 | 1,001 | 982 | 989 | -2 | -0.2% | 174,000 |
| 2016/11/14 | 990 | 1,008 | 980 | 991 | +4 | +0.4% | 214,000 |
| 2016/11/11 | 1,010 | 1,011 | 980 | 987 | -26 | -2.6% | 311,000 |
| 2016/11/10 | 1,041 | 1,042 | 1,001 | 1,013 | +27 | +2.7% | 263,000 |
| 2016/11/09 | 1,030 | 1,043 | 979 | 986 | -42 | -4.1% | 315,000 |
| 2016/11/08 | 1,030 | 1,030 | 1,020 | 1,028 | -6 | -0.6% | 142,000 |
| 2016/11/07 | 1,031 | 1,049 | 1,031 | 1,034 | +16 | +1.6% | 153,000 |
| 2016/11/04 | 1,045 | 1,075 | 1,004 | 1,018 | -97 | -8.7% | 439,000 |
| 2016/11/02 | 1,152 | 1,156 | 1,111 | 1,115 | -46 | -4% | 206,000 |
| 2016/11/01 | 1,188 | 1,188 | 1,153 | 1,161 | -43 | -3.6% | 134,000 |
| 2016/10/31 | 1,233 | 1,233 | 1,198 | 1,204 | -23 | -1.9% | 89,000 |
| 2016/10/28 | 1,187 | 1,244 | 1,187 | 1,227 | +31 | +2.6% | 204,000 |
| 2016/10/27 | 1,184 | 1,199 | 1,184 | 1,196 | +12 | +1% | 74,000 |
| 2016/10/26 | 1,169 | 1,184 | 1,169 | 1,184 | -8 | -0.7% | 58,000 |
| 2016/10/25 | 1,191 | 1,198 | 1,188 | 1,192 | +1 | +0.1% | 54,000 |
| 2016/10/24 | 1,151 | 1,193 | 1,151 | 1,191 | +28 | +2.4% | 71,000 |
| 2016/10/21 | 1,138 | 1,165 | 1,138 | 1,163 | +12 | +1% | 112,000 |
| 2016/10/20 | 1,146 | 1,156 | 1,142 | 1,151 | +4 | +0.3% | 171,000 |
| 2016/10/19 | 1,140 | 1,149 | 1,139 | 1,147 | +3 | +0.3% | 87,000 |
| 2016/10/18 | 1,134 | 1,148 | 1,134 | 1,144 | +12 | +1.1% | 58,000 |
| 2016/10/17 | 1,115 | 1,133 | 1,115 | 1,132 | +5 | +0.4% | 26,000 |
| 2016/10/14 | 1,124 | 1,137 | 1,118 | 1,127 | -2 | -0.2% | 46,000 |
| 2016/10/13 | 1,148 | 1,148 | 1,123 | 1,129 | +1 | +0.1% | 57,000 |
| 2016/10/12 | 1,105 | 1,135 | 1,105 | 1,128 | +7 | +0.6% | 81,000 |
| 2016/10/11 | 1,145 | 1,145 | 1,110 | 1,121 | -24 | -2.1% | 141,000 |
| 2016/10/07 | 1,163 | 1,175 | 1,138 | 1,145 | -25 | -2.1% | 79,000 |
| 2016/10/06 | 1,161 | 1,175 | 1,160 | 1,170 | +5 | +0.4% | 128,000 |
| 2016/10/05 | 1,180 | 1,181 | 1,157 | 1,165 | -15 | -1.3% | 131,000 |
| 2016/10/04 | 1,186 | 1,186 | 1,167 | 1,180 | -5 | -0.4% | 105,000 |
| 2016/10/03 | 1,200 | 1,207 | 1,184 | 1,185 | +3 | +0.3% | 68,000 |
| 2016/09/30 | 1,169 | 1,211 | 1,169 | 1,182 | -16 | -1.3% | 120,000 |
| 2016/09/29 | 1,205 | 1,213 | 1,178 | 1,198 | -23 | -1.9% | 122,000 |
| 2016/09/28 | 1,242 | 1,251 | 1,209 | 1,221 | -44 | -3.5% | 185,000 |
| 2016/09/27 | 1,197 | 1,265 | 1,197 | 1,265 | +39 | +3.2% | 336,000 |
| 2016/09/26 | 1,234 | 1,234 | 1,218 | 1,226 | -23 | -1.8% | 84,000 |
| 2016/09/23 | 1,213 | 1,251 | 1,205 | 1,249 | +22 | +1.8% | 165,000 |
| 2016/09/21 | 1,175 | 1,233 | 1,162 | 1,227 | +51 | +4.3% | 115,000 |
| 2016/09/20 | 1,179 | 1,189 | 1,175 | 1,176 | -4 | -0.3% | 74,000 |
| 2016/09/16 | 1,192 | 1,192 | 1,171 | 1,180 | -3 | -0.3% | 108,000 |
1951～
2000
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
