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 |
|---|---|---|---|---|---|---|---|
| 2016/02/03 | 1,249 | 1,270 | 1,245 | 1,264 | -24 | -1.9% | 100,000 |
| 2016/02/02 | 1,223 | 1,292 | 1,223 | 1,288 | +56 | +4.5% | 353,000 |
| 2016/02/01 | 1,235 | 1,250 | 1,220 | 1,232 | -1 | -0.1% | 247,000 |
| 2016/01/29 | 1,220 | 1,235 | 1,207 | 1,233 | +28 | +2.3% | 78,000 |
| 2016/01/28 | 1,166 | 1,222 | 1,162 | 1,205 | +43 | +3.7% | 193,000 |
| 2016/01/27 | 1,140 | 1,168 | 1,140 | 1,162 | +22 | +1.9% | 67,000 |
| 2016/01/26 | 1,135 | 1,151 | 1,131 | 1,140 | -25 | -2.1% | 109,000 |
| 2016/01/25 | 1,149 | 1,168 | 1,128 | 1,165 | +25 | +2.2% | 113,000 |
| 2016/01/22 | 1,090 | 1,141 | 1,090 | 1,140 | +63 | +5.8% | 109,000 |
| 2016/01/21 | 1,103 | 1,125 | 1,077 | 1,077 | -26 | -2.4% | 122,000 |
| 2016/01/20 | 1,135 | 1,142 | 1,102 | 1,103 | -32 | -2.8% | 97,000 |
| 2016/01/19 | 1,134 | 1,152 | 1,121 | 1,135 | +7 | +0.6% | 125,000 |
| 2016/01/18 | 1,116 | 1,129 | 1,113 | 1,128 | -6 | -0.5% | 75,000 |
| 2016/01/15 | 1,150 | 1,164 | 1,125 | 1,134 | +14 | +1.3% | 90,000 |
| 2016/01/14 | 1,110 | 1,129 | 1,102 | 1,120 | -29 | -2.5% | 107,000 |
| 2016/01/13 | 1,127 | 1,161 | 1,127 | 1,149 | +24 | +2.1% | 76,000 |
| 2016/01/12 | 1,147 | 1,159 | 1,108 | 1,125 | -30 | -2.6% | 293,000 |
| 2016/01/08 | 1,155 | 1,175 | 1,149 | 1,155 | -17 | -1.5% | 68,000 |
| 2016/01/07 | 1,200 | 1,200 | 1,155 | 1,172 | -27 | -2.3% | 173,000 |
| 2016/01/06 | 1,173 | 1,199 | 1,150 | 1,199 | +27 | +2.3% | 166,000 |
| 2016/01/05 | 1,157 | 1,195 | 1,150 | 1,172 | +15 | +1.3% | 180,000 |
| 2016/01/04 | 1,162 | 1,167 | 1,150 | 1,157 | -5 | -0.4% | 114,000 |
| 2015/12/30 | 1,169 | 1,169 | 1,152 | 1,162 | +15 | +1.3% | 83,000 |
| 2015/12/29 | 1,123 | 1,147 | 1,112 | 1,147 | +23 | +2% | 74,000 |
| 2015/12/28 | 1,103 | 1,133 | 1,103 | 1,124 | +4 | +0.4% | 48,000 |
| 2015/12/25 | 1,103 | 1,125 | 1,098 | 1,120 | -3 | -0.3% | 70,000 |
| 2015/12/24 | 1,133 | 1,136 | 1,119 | 1,123 | -4 | -0.4% | 252,000 |
| 2015/12/22 | 1,118 | 1,137 | 1,116 | 1,127 | +20 | +1.8% | 273,000 |
| 2015/12/21 | 1,124 | 1,124 | 1,103 | 1,107 | -17 | -1.5% | 131,000 |
| 2015/12/18 | 1,118 | 1,140 | 1,118 | 1,124 | +6 | +0.5% | 203,000 |
| 2015/12/17 | 1,085 | 1,121 | 1,085 | 1,118 | +35 | +3.2% | 202,000 |
| 2015/12/16 | 1,086 | 1,100 | 1,073 | 1,083 | -2 | -0.2% | 192,000 |
| 2015/12/15 | 1,073 | 1,096 | 1,073 | 1,085 | -1 | -0.1% | 98,000 |
| 2015/12/14 | 1,095 | 1,095 | 1,078 | 1,086 | -19 | -1.7% | 120,000 |
| 2015/12/11 | 1,109 | 1,122 | 1,101 | 1,105 | -34 | -3% | 250,000 |
| 2015/12/10 | 1,138 | 1,152 | 1,138 | 1,139 | -5 | -0.4% | 67,000 |
| 2015/12/09 | 1,140 | 1,150 | 1,139 | 1,144 | -6 | -0.5% | 49,000 |
| 2015/12/08 | 1,163 | 1,163 | 1,148 | 1,150 | -6 | -0.5% | 46,000 |
| 2015/12/07 | 1,164 | 1,169 | 1,156 | 1,156 | +17 | +1.5% | 60,000 |
| 2015/12/04 | 1,168 | 1,168 | 1,139 | 1,139 | -29 | -2.5% | 135,000 |
| 2015/12/03 | 1,180 | 1,180 | 1,162 | 1,168 | -13 | -1.1% | 323,000 |
| 2015/12/02 | 1,179 | 1,181 | 1,169 | 1,181 | +16 | +1.4% | 123,000 |
| 2015/12/01 | 1,185 | 1,185 | 1,161 | 1,165 | -10 | -0.9% | 48,000 |
| 2015/11/30 | 1,185 | 1,186 | 1,163 | 1,175 | -2 | -0.2% | 119,000 |
| 2015/11/27 | 1,185 | 1,193 | 1,161 | 1,177 | -8 | -0.7% | 81,000 |
| 2015/11/26 | 1,168 | 1,191 | 1,168 | 1,185 | +17 | +1.5% | 146,000 |
| 2015/11/25 | 1,169 | 1,174 | 1,164 | 1,168 | ±0 | ±0% | 136,000 |
| 2015/11/24 | 1,167 | 1,173 | 1,158 | 1,168 | +12 | +1% | 135,000 |
| 2015/11/20 | 1,170 | 1,175 | 1,145 | 1,156 | -14 | -1.2% | 142,000 |
| 2015/11/19 | 1,170 | 1,177 | 1,157 | 1,170 | +20 | +1.7% | 134,000 |
2251～
2300
件表示中 / 3683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 | 215,200円 | +5.5% | +5.8% | 1.35% | 22.85倍 | 3.52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 | 357,000円 | +4.6% | -29.9% | 1.96% | 17.70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 |
| 丸全運 | 589,000円 | +2.7% | +10.7% | 2.89% | 9.35倍 | 0.88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 | 285,600円 | +8.2% | +8.9% | 2.98% | 10.13倍 | 1.29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 | 253,400円 | +3.0% | +1.7% | 2.92% | 12.12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 |
市場注目の銘柄
チャート関連のコラム
