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 |
|---|---|---|---|---|---|---|---|
| 2017/02/10 | 1,025 | 1,037 | 1,023 | 1,034 | +10 | +1% | 127,000 |
| 2017/02/09 | 1,024 | 1,032 | 1,022 | 1,024 | +1 | +0.1% | 53,000 |
| 2017/02/08 | 1,031 | 1,036 | 1,021 | 1,023 | -18 | -1.7% | 91,000 |
| 2017/02/07 | 1,031 | 1,045 | 1,022 | 1,041 | +10 | +1% | 120,000 |
| 2017/02/06 | 1,030 | 1,043 | 1,022 | 1,031 | +5 | +0.5% | 111,000 |
| 2017/02/03 | 1,021 | 1,050 | 1,015 | 1,026 | ±0 | ±0% | 151,000 |
| 2017/02/02 | 1,085 | 1,085 | 1,021 | 1,026 | -51 | -4.7% | 166,000 |
| 2017/02/01 | 1,054 | 1,080 | 1,054 | 1,077 | +5 | +0.5% | 76,000 |
| 2017/01/31 | 1,083 | 1,083 | 1,063 | 1,072 | -18 | -1.7% | 141,000 |
| 2017/01/30 | 1,100 | 1,100 | 1,088 | 1,090 | -14 | -1.3% | 94,000 |
| 2017/01/27 | 1,103 | 1,116 | 1,100 | 1,104 | +1 | +0.1% | 88,000 |
| 2017/01/26 | 1,108 | 1,111 | 1,089 | 1,103 | -4 | -0.4% | 136,000 |
| 2017/01/25 | 1,110 | 1,117 | 1,104 | 1,107 | +4 | +0.4% | 68,000 |
| 2017/01/24 | 1,098 | 1,116 | 1,096 | 1,103 | -9 | -0.8% | 115,000 |
| 2017/01/23 | 1,111 | 1,124 | 1,099 | 1,112 | -10 | -0.9% | 75,000 |
| 2017/01/20 | 1,124 | 1,134 | 1,114 | 1,122 | -16 | -1.4% | 112,000 |
| 2017/01/19 | 1,141 | 1,154 | 1,120 | 1,138 | +3 | +0.3% | 103,000 |
| 2017/01/18 | 1,128 | 1,139 | 1,117 | 1,135 | +7 | +0.6% | 140,000 |
| 2017/01/17 | 1,132 | 1,132 | 1,110 | 1,128 | -4 | -0.4% | 113,000 |
| 2017/01/16 | 1,133 | 1,157 | 1,118 | 1,132 | +4 | +0.4% | 89,000 |
| 2017/01/13 | 1,108 | 1,134 | 1,105 | 1,128 | +13 | +1.2% | 140,000 |
| 2017/01/12 | 1,136 | 1,136 | 1,100 | 1,115 | -39 | -3.4% | 197,000 |
| 2017/01/11 | 1,188 | 1,190 | 1,144 | 1,154 | -23 | -2% | 140,000 |
| 2017/01/10 | 1,191 | 1,195 | 1,168 | 1,177 | +2 | +0.2% | 184,000 |
| 2017/01/06 | 1,152 | 1,184 | 1,127 | 1,175 | +20 | +1.7% | 197,000 |
| 2017/01/05 | 1,143 | 1,173 | 1,131 | 1,155 | +30 | +2.7% | 260,000 |
| 2017/01/04 | 1,106 | 1,125 | 1,098 | 1,125 | +43 | +4% | 177,000 |
| 2016/12/30 | 1,088 | 1,095 | 1,077 | 1,082 | -21 | -1.9% | 145,000 |
| 2016/12/29 | 1,120 | 1,120 | 1,087 | 1,103 | -20 | -1.8% | 179,000 |
| 2016/12/28 | 1,107 | 1,132 | 1,105 | 1,123 | +16 | +1.4% | 155,000 |
| 2016/12/27 | 1,099 | 1,110 | 1,093 | 1,107 | +9 | +0.8% | 122,000 |
| 2016/12/26 | 1,085 | 1,099 | 1,080 | 1,098 | +15 | +1.4% | 95,000 |
| 2016/12/22 | 1,076 | 1,083 | 1,062 | 1,083 | +13 | +1.2% | 79,000 |
| 2016/12/21 | 1,075 | 1,075 | 1,066 | 1,070 | +2 | +0.2% | 91,000 |
| 2016/12/20 | 1,072 | 1,073 | 1,059 | 1,068 | -4 | -0.4% | 93,000 |
| 2016/12/19 | 1,055 | 1,073 | 1,052 | 1,072 | -1 | -0.1% | 122,000 |
| 2016/12/16 | 1,075 | 1,075 | 1,064 | 1,073 | +9 | +0.8% | 104,000 |
| 2016/12/15 | 1,055 | 1,070 | 1,049 | 1,064 | +17 | +1.6% | 113,000 |
| 2016/12/14 | 1,060 | 1,060 | 1,045 | 1,047 | -12 | -1.1% | 57,000 |
| 2016/12/13 | 1,033 | 1,068 | 1,029 | 1,059 | +27 | +2.6% | 119,000 |
| 2016/12/12 | 1,010 | 1,032 | 1,010 | 1,032 | +22 | +2.2% | 102,000 |
| 2016/12/09 | 999 | 1,013 | 999 | 1,010 | +1 | +0.1% | 157,000 |
| 2016/12/08 | 1,021 | 1,021 | 1,000 | 1,009 | +1 | +0.1% | 76,000 |
| 2016/12/07 | 1,010 | 1,011 | 995 | 1,008 | +1 | +0.1% | 98,000 |
| 2016/12/06 | 1,010 | 1,015 | 1,005 | 1,007 | +4 | +0.4% | 131,000 |
| 2016/12/05 | 1,003 | 1,011 | 999 | 1,003 | -7 | -0.7% | 109,000 |
| 2016/12/02 | 1,039 | 1,039 | 1,008 | 1,010 | -29 | -2.8% | 168,000 |
| 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 |
2001～
2050
件表示中 / 3683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 | 215,200円 | +5.5% | +5.8% | 1.35% | 22.85倍 | 3.52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 | 357,000円 | +4.6% | -29.9% | 1.96% | 17.70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 |
| 丸全運 | 589,000円 | +2.7% | +10.7% | 2.89% | 9.35倍 | 0.88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 | 285,600円 | +8.2% | +8.9% | 2.98% | 10.13倍 | 1.29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 | 253,400円 | +3.0% | +1.7% | 2.92% | 12.12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 |
市場注目の銘柄
チャート関連のコラム
