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 |
|---|---|---|---|---|---|---|---|
| 2016/06/06 | 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 |
| 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 |
2201～
2250
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 | 203,200円 | +5.0% | +4.0% | 1.48% | 20.36倍 | 3.02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 | 664,000円 | +5.8% | +4.6% | 2.56% | 10.80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 | 283,500円 | +8.2% | +8.9% | 3.00% | 10.05倍 | 1.28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 | 261,000円 | +3.7% | +1.7% | 3.75% | 11.90倍 | 1.11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 | 133,700円 | +4.3% | +5.0% | 2.90% | 10.53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
