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 |
|---|---|---|---|---|---|---|---|
| 2016/04/20 | 1,500 | 1,510 | 1,486 | 1,500 | -10 | -0.7% | 105,000 |
| 2016/04/19 | 1,504 | 1,525 | 1,493 | 1,510 | +19 | +1.3% | 106,000 |
| 2016/04/18 | 1,473 | 1,491 | 1,453 | 1,491 | +11 | +0.7% | 152,000 |
| 2016/04/15 | 1,460 | 1,487 | 1,460 | 1,480 | -7 | -0.5% | 104,000 |
| 2016/04/14 | 1,450 | 1,487 | 1,443 | 1,487 | +37 | +2.6% | 144,000 |
| 2016/04/13 | 1,462 | 1,468 | 1,427 | 1,450 | -12 | -0.8% | 158,000 |
| 2016/04/12 | 1,488 | 1,498 | 1,458 | 1,462 | -26 | -1.7% | 91,000 |
| 2016/04/11 | 1,520 | 1,520 | 1,478 | 1,488 | -22 | -1.5% | 65,000 |
| 2016/04/08 | 1,469 | 1,520 | 1,456 | 1,510 | +27 | +1.8% | 177,000 |
| 2016/04/07 | 1,454 | 1,489 | 1,454 | 1,483 | +32 | +2.2% | 135,000 |
| 2016/04/06 | 1,439 | 1,456 | 1,437 | 1,451 | +15 | +1% | 130,000 |
| 2016/04/05 | 1,483 | 1,483 | 1,432 | 1,436 | -41 | -2.8% | 106,000 |
| 2016/04/04 | 1,454 | 1,488 | 1,452 | 1,477 | +11 | +0.8% | 190,000 |
| 2016/04/01 | 1,547 | 1,547 | 1,456 | 1,466 | -81 | -5.2% | 311,000 |
| 2016/03/31 | 1,545 | 1,568 | 1,527 | 1,547 | +7 | +0.5% | 297,000 |
| 2016/03/30 | 1,455 | 1,549 | 1,455 | 1,540 | +85 | +5.8% | 280,000 |
| 2016/03/29 | 1,454 | 1,469 | 1,435 | 1,455 | -12 | -0.8% | 216,000 |
| 2016/03/28 | 1,483 | 1,483 | 1,437 | 1,467 | -17 | -1.1% | 412,000 |
| 2016/03/25 | 1,474 | 1,490 | 1,435 | 1,484 | +10 | +0.7% | 377,000 |
| 2016/03/24 | 1,455 | 1,499 | 1,453 | 1,474 | +3 | +0.2% | 183,000 |
| 2016/03/23 | 1,470 | 1,528 | 1,462 | 1,471 | +11 | +0.8% | 296,000 |
| 2016/03/22 | 1,373 | 1,460 | 1,373 | 1,460 | +88 | +6.4% | 293,000 |
| 2016/03/18 | 1,360 | 1,380 | 1,352 | 1,372 | +14 | +1% | 307,000 |
| 2016/03/17 | 1,317 | 1,364 | 1,317 | 1,358 | +52 | +4% | 239,000 |
| 2016/03/16 | 1,299 | 1,315 | 1,290 | 1,306 | +7 | +0.5% | 131,000 |
| 2016/03/15 | 1,271 | 1,300 | 1,271 | 1,299 | +16 | +1.2% | 114,000 |
| 2016/03/14 | 1,291 | 1,297 | 1,270 | 1,283 | +12 | +0.9% | 81,000 |
| 2016/03/11 | 1,279 | 1,291 | 1,266 | 1,271 | -10 | -0.8% | 118,000 |
| 2016/03/10 | 1,261 | 1,291 | 1,232 | 1,281 | +38 | +3.1% | 120,000 |
| 2016/03/09 | 1,231 | 1,250 | 1,218 | 1,243 | +11 | +0.9% | 147,000 |
| 2016/03/08 | 1,226 | 1,241 | 1,213 | 1,232 | -22 | -1.8% | 142,000 |
| 2016/03/07 | 1,248 | 1,259 | 1,233 | 1,254 | -14 | -1.1% | 105,000 |
| 2016/03/04 | 1,303 | 1,318 | 1,253 | 1,268 | -51 | -3.9% | 228,000 |
| 2016/03/03 | 1,310 | 1,321 | 1,302 | 1,319 | +6 | +0.5% | 152,000 |
| 2016/03/02 | 1,285 | 1,320 | 1,285 | 1,313 | +42 | +3.3% | 191,000 |
| 2016/03/01 | 1,263 | 1,288 | 1,245 | 1,271 | +17 | +1.4% | 141,000 |
| 2016/02/29 | 1,251 | 1,277 | 1,250 | 1,254 | +6 | +0.5% | 101,000 |
| 2016/02/26 | 1,251 | 1,283 | 1,235 | 1,248 | -17 | -1.3% | 190,000 |
| 2016/02/25 | 1,240 | 1,270 | 1,222 | 1,265 | +33 | +2.7% | 93,000 |
| 2016/02/24 | 1,200 | 1,238 | 1,176 | 1,232 | +32 | +2.7% | 175,000 |
| 2016/02/23 | 1,233 | 1,233 | 1,196 | 1,200 | -33 | -2.7% | 78,000 |
| 2016/02/22 | 1,218 | 1,238 | 1,218 | 1,233 | +12 | +1% | 79,000 |
| 2016/02/19 | 1,217 | 1,234 | 1,210 | 1,221 | +4 | +0.3% | 145,000 |
| 2016/02/18 | 1,208 | 1,224 | 1,208 | 1,217 | -2 | -0.2% | 69,000 |
| 2016/02/17 | 1,210 | 1,225 | 1,201 | 1,219 | +12 | +1% | 82,000 |
| 2016/02/16 | 1,203 | 1,240 | 1,203 | 1,207 | -26 | -2.1% | 76,000 |
| 2016/02/15 | 1,232 | 1,240 | 1,200 | 1,233 | +61 | +5.2% | 86,000 |
| 2016/02/12 | 1,206 | 1,226 | 1,168 | 1,172 | -75 | -6% | 215,000 |
| 2016/02/10 | 1,285 | 1,294 | 1,238 | 1,247 | -23 | -1.8% | 205,000 |
| 2016/02/09 | 1,244 | 1,280 | 1,238 | 1,270 | +6 | +0.5% | 175,000 |
2101～
2150
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
