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 |
|---|---|---|---|---|---|---|---|
| 2016/10/31 | 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 |
| 2016/09/15 | 1,181 | 1,196 | 1,167 | 1,183 | +2 | +0.2% | 72,000 |
| 2016/09/14 | 1,160 | 1,190 | 1,158 | 1,181 | +22 | +1.9% | 149,000 |
| 2016/09/13 | 1,147 | 1,166 | 1,139 | 1,159 | -7 | -0.6% | 88,000 |
| 2016/09/12 | 1,180 | 1,197 | 1,152 | 1,166 | -31 | -2.6% | 112,000 |
| 2016/09/09 | 1,197 | 1,205 | 1,179 | 1,197 | +15 | +1.3% | 146,000 |
| 2016/09/08 | 1,189 | 1,189 | 1,150 | 1,182 | -16 | -1.3% | 147,000 |
| 2016/09/07 | 1,132 | 1,200 | 1,132 | 1,198 | +68 | +6% | 250,000 |
| 2016/09/06 | 1,126 | 1,137 | 1,110 | 1,130 | +29 | +2.6% | 52,000 |
| 2016/09/05 | 1,120 | 1,134 | 1,101 | 1,101 | -19 | -1.7% | 34,000 |
| 2016/09/02 | 1,114 | 1,133 | 1,110 | 1,120 | +7 | +0.6% | 53,000 |
| 2016/09/01 | 1,125 | 1,128 | 1,111 | 1,113 | ±0 | ±0% | 38,000 |
| 2016/08/31 | 1,077 | 1,121 | 1,063 | 1,113 | +35 | +3.2% | 162,000 |
| 2016/08/30 | 1,099 | 1,099 | 1,078 | 1,078 | -24 | -2.2% | 70,000 |
| 2016/08/29 | 1,110 | 1,115 | 1,101 | 1,102 | +2 | +0.2% | 32,000 |
| 2016/08/26 | 1,101 | 1,116 | 1,100 | 1,100 | -9 | -0.8% | 76,000 |
| 2016/08/25 | 1,118 | 1,138 | 1,106 | 1,109 | -18 | -1.6% | 61,000 |
| 2016/08/24 | 1,106 | 1,137 | 1,104 | 1,127 | +38 | +3.5% | 128,000 |
| 2016/08/23 | 1,101 | 1,115 | 1,082 | 1,089 | -12 | -1.1% | 199,000 |
| 2016/08/22 | 1,100 | 1,117 | 1,090 | 1,101 | -1 | -0.1% | 157,000 |
| 2016/08/19 | 1,146 | 1,148 | 1,101 | 1,102 | -56 | -4.8% | 161,000 |
| 2016/08/18 | 1,153 | 1,189 | 1,153 | 1,158 | -2 | -0.2% | 79,000 |
2101～
2150
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 | 202,500円 | +5.0% | +4.0% | 1.48% | 20.29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 | 661,000円 | +5.8% | +4.6% | 2.57% | 10.75倍 | 1.00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 | 281,800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 | 263,300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 | 134,000円 | +4.3% | +5.0% | 2.89% | 10.55倍 | 1.10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
