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 |
|---|---|---|---|---|---|---|---|
| 2016/03/25 | 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 |
| 2016/02/08 | 1,274 | 1,289 | 1,255 | 1,264 | -15 | -1.2% | 209,000 |
| 2016/02/05 | 1,268 | 1,280 | 1,238 | 1,279 | +16 | +1.3% | 130,000 |
| 2016/02/04 | 1,250 | 1,278 | 1,234 | 1,263 | -1 | -0.1% | 141,000 |
| 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 |
2301～
2350
件表示中 / 3768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 | 209,300円 | +5.0% | +4.0% | 1.43% | 20.97倍 | 3.11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 |
| サカイ引越 | 291,500円 | +3.7% | +1.7% | 3.36% | 13.29倍 | 1.24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 | 151,600円 | +4.3% | +5.0% | 2.56% | 11.94倍 | 1.25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 |
| ゼ ロ | 322,500円 | -1.9% | +0.9% | 4.35% | 7.51倍 | 1.26倍 |
|
旧日産陸送。中古車輸送台数・キャリアカー保有数業界首位、Ｍ＆Ａで多角化。日産依存度低い |
| 山陽電 | 211,900円 | +3.8% | -2.4% | 1.89% | 13.24倍 | 0.82倍 |
|
神戸―姫路間が地盤。阪神電鉄と相互乗り入れで大阪梅田まで直通特急を運行。沿線開発に力 |
市場注目の銘柄
チャート関連のコラム
