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 |
|---|---|---|---|---|---|---|---|
| 2015/11/18 | 1,162 | 1,162 | 1,136 | 1,150 | +16 | +1.4% | 299,000 |
| 2015/11/17 | 1,140 | 1,144 | 1,128 | 1,134 | -6 | -0.5% | 295,000 |
| 2015/11/16 | 1,162 | 1,162 | 1,137 | 1,140 | -17 | -1.5% | 255,000 |
| 2015/11/13 | 1,152 | 1,160 | 1,145 | 1,157 | ±0 | ±0% | 136,000 |
| 2015/11/12 | 1,159 | 1,165 | 1,156 | 1,157 | +8 | +0.7% | 189,000 |
| 2015/11/11 | 1,129 | 1,153 | 1,127 | 1,149 | +5 | +0.4% | 275,000 |
| 2015/11/10 | 1,153 | 1,153 | 1,140 | 1,144 | -9 | -0.8% | 111,000 |
| 2015/11/09 | 1,154 | 1,165 | 1,147 | 1,153 | -1 | -0.1% | 190,000 |
| 2015/11/06 | 1,176 | 1,176 | 1,151 | 1,154 | -11 | -0.9% | 149,000 |
| 2015/11/05 | 1,150 | 1,180 | 1,150 | 1,165 | +45 | +4% | 200,000 |
| 2015/11/04 | 1,115 | 1,144 | 1,115 | 1,120 | +6 | +0.5% | 218,000 |
| 2015/11/02 | 1,150 | 1,150 | 1,113 | 1,114 | -39 | -3.4% | 182,000 |
| 2015/10/30 | 1,166 | 1,166 | 1,143 | 1,153 | -23 | -2% | 234,000 |
| 2015/10/29 | 1,270 | 1,271 | 1,151 | 1,176 | -94 | -7.4% | 584,000 |
| 2015/10/28 | 1,262 | 1,277 | 1,261 | 1,270 | +8 | +0.6% | 211,000 |
| 2015/10/27 | 1,265 | 1,269 | 1,257 | 1,262 | +3 | +0.2% | 157,000 |
| 2015/10/26 | 1,260 | 1,266 | 1,247 | 1,259 | +14 | +1.1% | 216,000 |
| 2015/10/23 | 1,230 | 1,252 | 1,230 | 1,245 | +35 | +2.9% | 192,000 |
| 2015/10/22 | 1,200 | 1,218 | 1,200 | 1,210 | +10 | +0.8% | 121,000 |
| 2015/10/21 | 1,185 | 1,202 | 1,185 | 1,200 | +4 | +0.3% | 75,000 |
| 2015/10/20 | 1,203 | 1,203 | 1,185 | 1,196 | ±0 | ±0% | 98,000 |
| 2015/10/19 | 1,188 | 1,203 | 1,181 | 1,196 | +10 | +0.8% | 194,000 |
| 2015/10/16 | 1,182 | 1,205 | 1,181 | 1,186 | +12 | +1% | 209,000 |
| 2015/10/15 | 1,151 | 1,176 | 1,151 | 1,174 | +24 | +2.1% | 116,000 |
| 2015/10/14 | 1,177 | 1,177 | 1,150 | 1,150 | -29 | -2.5% | 117,000 |
| 2015/10/13 | 1,158 | 1,182 | 1,155 | 1,179 | +11 | +0.9% | 106,000 |
| 2015/10/09 | 1,133 | 1,176 | 1,130 | 1,168 | +35 | +3.1% | 271,000 |
| 2015/10/08 | 1,126 | 1,136 | 1,120 | 1,133 | +11 | +1% | 248,000 |
| 2015/10/07 | 1,118 | 1,123 | 1,105 | 1,122 | +11 | +1% | 95,000 |
| 2015/10/06 | 1,119 | 1,129 | 1,099 | 1,111 | +13 | +1.2% | 172,000 |
| 2015/10/05 | 1,099 | 1,100 | 1,086 | 1,098 | +10 | +0.9% | 196,000 |
| 2015/10/02 | 1,168 | 1,169 | 1,075 | 1,088 | -81 | -6.9% | 226,000 |
| 2015/10/01 | 1,119 | 1,186 | 1,116 | 1,169 | +51 | +4.6% | 444,000 |
| 2015/09/30 | 1,124 | 1,129 | 1,108 | 1,118 | +24 | +2.2% | 252,000 |
| 2015/09/29 | 1,102 | 1,116 | 1,079 | 1,094 | -9 | -0.8% | 447,000 |
| 2015/09/28 | 1,084 | 1,117 | 1,077 | 1,103 | +19 | +1.8% | 376,000 |
| 2015/09/25 | 1,060 | 1,086 | 1,060 | 1,084 | +34 | +3.2% | 618,000 |
| 2015/09/24 | 1,050 | 1,084 | 1,049 | 1,050 | -6 | -0.6% | 515,000 |
| 2015/09/18 | 1,065 | 1,065 | 1,050 | 1,056 | -15 | -1.4% | 190,000 |
| 2015/09/17 | 1,051 | 1,073 | 1,048 | 1,071 | +15 | +1.4% | 173,000 |
| 2015/09/16 | 1,052 | 1,069 | 1,045 | 1,056 | +8 | +0.8% | 276,000 |
| 2015/09/15 | 1,055 | 1,084 | 1,047 | 1,048 | -7 | -0.7% | 334,000 |
| 2015/09/14 | 1,065 | 1,080 | 1,051 | 1,055 | +6 | +0.6% | 225,000 |
| 2015/09/11 | 1,054 | 1,085 | 1,043 | 1,049 | -41 | -3.8% | 456,000 |
| 2015/09/10 | 1,093 | 1,102 | 1,070 | 1,090 | -19 | -1.7% | 166,000 |
| 2015/09/09 | 1,101 | 1,128 | 1,096 | 1,109 | +31 | +2.9% | 127,000 |
| 2015/09/08 | 1,097 | 1,105 | 1,075 | 1,078 | -22 | -2% | 95,000 |
| 2015/09/07 | 1,093 | 1,112 | 1,091 | 1,100 | -5 | -0.5% | 84,000 |
| 2015/09/04 | 1,112 | 1,115 | 1,087 | 1,105 | -7 | -0.6% | 184,000 |
| 2015/09/03 | 1,134 | 1,149 | 1,111 | 1,112 | -15 | -1.3% | 165,000 |
2301～
2350
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
