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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 1,492 | 1,496 | 1,477 | 1,486 | ±0 | ±0% | 86,000 |
| 2016/07/04 | 1,470 | 1,487 | 1,465 | 1,486 | +13 | +0.9% | 71,000 |
| 2016/07/01 | 1,465 | 1,476 | 1,454 | 1,473 | +38 | +2.6% | 106,000 |
| 2016/06/30 | 1,465 | 1,465 | 1,427 | 1,435 | -29 | -2% | 97,000 |
| 2016/06/29 | 1,427 | 1,468 | 1,425 | 1,464 | +46 | +3.2% | 147,000 |
| 2016/06/28 | 1,399 | 1,437 | 1,381 | 1,418 | +22 | +1.6% | 105,000 |
| 2016/06/27 | 1,343 | 1,413 | 1,343 | 1,396 | +53 | +3.9% | 118,000 |
| 2016/06/24 | 1,427 | 1,437 | 1,320 | 1,343 | -67 | -4.8% | 143,000 |
| 2016/06/23 | 1,375 | 1,410 | 1,375 | 1,410 | +35 | +2.5% | 80,000 |
| 2016/06/22 | 1,333 | 1,380 | 1,333 | 1,375 | +25 | +1.9% | 163,000 |
| 2016/06/21 | 1,342 | 1,356 | 1,333 | 1,350 | +14 | +1% | 62,000 |
| 2016/06/20 | 1,368 | 1,368 | 1,333 | 1,336 | -3 | -0.2% | 77,000 |
| 2016/06/17 | 1,352 | 1,362 | 1,337 | 1,339 | -8 | -0.6% | 135,000 |
| 2016/06/16 | 1,359 | 1,370 | 1,343 | 1,347 | -28 | -2% | 119,000 |
| 2016/06/15 | 1,354 | 1,382 | 1,351 | 1,375 | +8 | +0.6% | 141,000 |
| 2016/06/14 | 1,368 | 1,383 | 1,357 | 1,367 | -21 | -1.5% | 132,000 |
| 2016/06/13 | 1,373 | 1,392 | 1,359 | 1,388 | +8 | +0.6% | 111,000 |
| 2016/06/10 | 1,379 | 1,385 | 1,365 | 1,380 | +4 | +0.3% | 145,000 |
| 2016/06/09 | 1,372 | 1,378 | 1,366 | 1,376 | +4 | +0.3% | 54,000 |
| 2016/06/08 | 1,355 | 1,372 | 1,355 | 1,372 | +4 | +0.3% | 73,000 |
| 2016/06/07 | 1,366 | 1,375 | 1,350 | 1,368 | +12 | +0.9% | 51,000 |
| 2016/06/06 | 1,343 | 1,364 | 1,327 | 1,356 | +7 | +0.5% | 109,000 |
| 2016/06/03 | 1,317 | 1,357 | 1,317 | 1,349 | +33 | +2.5% | 121,000 |
| 2016/06/02 | 1,356 | 1,361 | 1,312 | 1,316 | -46 | -3.4% | 110,000 |
| 2016/06/01 | 1,394 | 1,394 | 1,352 | 1,362 | -32 | -2.3% | 101,000 |
| 2016/05/31 | 1,394 | 1,400 | 1,381 | 1,394 | ±0 | ±0% | 264,000 |
| 2016/05/30 | 1,378 | 1,407 | 1,378 | 1,394 | +22 | +1.6% | 48,000 |
| 2016/05/27 | 1,381 | 1,381 | 1,354 | 1,372 | ±0 | ±0% | 43,000 |
| 2016/05/26 | 1,385 | 1,385 | 1,367 | 1,372 | +3 | +0.2% | 42,000 |
| 2016/05/25 | 1,375 | 1,383 | 1,363 | 1,369 | +23 | +1.7% | 57,000 |
| 2016/05/24 | 1,349 | 1,358 | 1,332 | 1,346 | -3 | -0.2% | 187,000 |
| 2016/05/23 | 1,344 | 1,353 | 1,340 | 1,349 | +5 | +0.4% | 63,000 |
| 2016/05/20 | 1,335 | 1,352 | 1,333 | 1,344 | +12 | +0.9% | 94,000 |
| 2016/05/19 | 1,330 | 1,337 | 1,322 | 1,332 | -3 | -0.2% | 140,000 |
| 2016/05/18 | 1,351 | 1,356 | 1,322 | 1,335 | -16 | -1.2% | 190,000 |
| 2016/05/17 | 1,333 | 1,365 | 1,329 | 1,351 | +1 | +0.1% | 130,000 |
| 2016/05/16 | 1,371 | 1,385 | 1,340 | 1,350 | -21 | -1.5% | 99,000 |
| 2016/05/13 | 1,405 | 1,410 | 1,364 | 1,371 | -34 | -2.4% | 141,000 |
| 2016/05/12 | 1,433 | 1,446 | 1,399 | 1,405 | -28 | -2% | 99,000 |
| 2016/05/11 | 1,455 | 1,455 | 1,425 | 1,433 | -12 | -0.8% | 44,000 |
| 2016/05/10 | 1,413 | 1,445 | 1,407 | 1,445 | +30 | +2.1% | 125,000 |
| 2016/05/09 | 1,417 | 1,426 | 1,415 | 1,415 | -15 | -1% | 38,000 |
| 2016/05/06 | 1,426 | 1,437 | 1,422 | 1,430 | -7 | -0.5% | 67,000 |
| 2016/05/02 | 1,446 | 1,458 | 1,432 | 1,437 | -23 | -1.6% | 123,000 |
| 2016/04/28 | 1,456 | 1,483 | 1,440 | 1,460 | +4 | +0.3% | 138,000 |
| 2016/04/27 | 1,442 | 1,464 | 1,442 | 1,456 | -2 | -0.1% | 36,000 |
| 2016/04/26 | 1,440 | 1,462 | 1,440 | 1,458 | +4 | +0.3% | 75,000 |
| 2016/04/25 | 1,467 | 1,470 | 1,444 | 1,454 | -12 | -0.8% | 64,000 |
| 2016/04/22 | 1,476 | 1,476 | 1,450 | 1,466 | -8 | -0.5% | 119,000 |
| 2016/04/21 | 1,500 | 1,500 | 1,465 | 1,474 | -26 | -1.7% | 165,000 |
2051～
2100
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
