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 |
|---|---|---|---|---|---|---|---|
| 2016/08/17 | 1,200 | 1,220 | 1,155 | 1,160 | -51 | -4.2% | 172,000 |
| 2016/08/16 | 1,237 | 1,241 | 1,206 | 1,211 | -56 | -4.4% | 130,000 |
| 2016/08/15 | 1,256 | 1,281 | 1,256 | 1,267 | -13 | -1% | 37,000 |
| 2016/08/12 | 1,270 | 1,282 | 1,258 | 1,280 | +32 | +2.6% | 56,000 |
| 2016/08/10 | 1,251 | 1,252 | 1,240 | 1,248 | +10 | +0.8% | 44,000 |
| 2016/08/09 | 1,240 | 1,245 | 1,237 | 1,238 | -3 | -0.2% | 41,000 |
| 2016/08/08 | 1,258 | 1,258 | 1,227 | 1,241 | +19 | +1.6% | 110,000 |
| 2016/08/05 | 1,286 | 1,292 | 1,221 | 1,222 | -72 | -5.6% | 201,000 |
| 2016/08/04 | 1,392 | 1,398 | 1,283 | 1,294 | -131 | -9.2% | 261,000 |
| 2016/08/03 | 1,431 | 1,432 | 1,421 | 1,425 | -6 | -0.4% | 32,000 |
| 2016/08/02 | 1,422 | 1,449 | 1,422 | 1,431 | -7 | -0.5% | 15,000 |
| 2016/08/01 | 1,423 | 1,442 | 1,422 | 1,438 | -11 | -0.8% | 31,000 |
| 2016/07/29 | 1,440 | 1,449 | 1,430 | 1,449 | +11 | +0.8% | 45,000 |
| 2016/07/28 | 1,435 | 1,442 | 1,432 | 1,438 | -13 | -0.9% | 43,000 |
| 2016/07/27 | 1,457 | 1,458 | 1,441 | 1,451 | +10 | +0.7% | 41,000 |
| 2016/07/26 | 1,440 | 1,450 | 1,440 | 1,441 | -11 | -0.8% | 41,000 |
| 2016/07/25 | 1,451 | 1,457 | 1,451 | 1,452 | +6 | +0.4% | 24,000 |
| 2016/07/22 | 1,456 | 1,457 | 1,435 | 1,446 | -22 | -1.5% | 87,000 |
| 2016/07/21 | 1,484 | 1,484 | 1,450 | 1,468 | -16 | -1.1% | 51,000 |
| 2016/07/20 | 1,474 | 1,489 | 1,465 | 1,484 | +24 | +1.6% | 43,000 |
| 2016/07/19 | 1,449 | 1,463 | 1,445 | 1,460 | -10 | -0.7% | 81,000 |
| 2016/07/15 | 1,468 | 1,485 | 1,452 | 1,470 | -7 | -0.5% | 123,000 |
| 2016/07/14 | 1,455 | 1,496 | 1,455 | 1,477 | +22 | +1.5% | 68,000 |
| 2016/07/13 | 1,500 | 1,500 | 1,450 | 1,455 | -44 | -2.9% | 117,000 |
| 2016/07/12 | 1,495 | 1,506 | 1,487 | 1,499 | +9 | +0.6% | 117,000 |
| 2016/07/11 | 1,461 | 1,491 | 1,461 | 1,490 | +33 | +2.3% | 108,000 |
| 2016/07/08 | 1,479 | 1,487 | 1,451 | 1,457 | -29 | -2% | 77,000 |
| 2016/07/07 | 1,487 | 1,488 | 1,469 | 1,486 | -2 | -0.1% | 73,000 |
| 2016/07/06 | 1,486 | 1,491 | 1,455 | 1,488 | +2 | +0.1% | 85,000 |
| 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 |
2151～
2200
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 | 202,300円 | +5.0% | +4.0% | 1.48% | 20.27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 | 281,200円 | +8.2% | +8.9% | 3.02% | 9.97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 | 263,800円 | +3.7% | +1.7% | 3.71% | 12.03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 | 133,600円 | +4.3% | +5.0% | 2.90% | 10.52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
