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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 1,176 | 1,179 | 1,163 | 1,169 | -13 | -1.1% | 39,000 |
| 2015/04/10 | 1,191 | 1,192 | 1,178 | 1,182 | -9 | -0.8% | 64,000 |
| 2015/04/09 | 1,183 | 1,195 | 1,181 | 1,191 | -4 | -0.3% | 99,000 |
| 2015/04/08 | 1,157 | 1,205 | 1,156 | 1,195 | +38 | +3.3% | 263,000 |
| 2015/04/07 | 1,156 | 1,161 | 1,148 | 1,157 | +2 | +0.2% | 87,000 |
| 2015/04/06 | 1,147 | 1,160 | 1,147 | 1,155 | -8 | -0.7% | 45,000 |
| 2015/04/03 | 1,156 | 1,164 | 1,136 | 1,163 | +24 | +2.1% | 80,000 |
| 2015/04/02 | 1,134 | 1,158 | 1,129 | 1,139 | +12 | +1.1% | 138,000 |
| 2015/04/01 | 1,117 | 1,135 | 1,102 | 1,127 | -4 | -0.4% | 131,000 |
| 2015/03/31 | 1,135 | 1,148 | 1,125 | 1,131 | +8 | +0.7% | 137,000 |
| 2015/03/30 | 1,106 | 1,131 | 1,106 | 1,123 | +7 | +0.6% | 99,000 |
| 2015/03/27 | 1,114 | 1,140 | 1,104 | 1,116 | -19 | -1.7% | 235,000 |
| 2015/03/26 | 1,131 | 1,143 | 1,128 | 1,135 | ±0 | ±0% | 276,000 |
| 2015/03/25 | 1,146 | 1,152 | 1,126 | 1,135 | -41 | -3.5% | 372,000 |
| 2015/03/24 | 1,185 | 1,188 | 1,175 | 1,176 | -21 | -1.8% | 160,000 |
| 2015/03/23 | 1,178 | 1,200 | 1,177 | 1,197 | +17 | +1.4% | 103,000 |
| 2015/03/20 | 1,184 | 1,189 | 1,173 | 1,180 | -11 | -0.9% | 173,000 |
| 2015/03/19 | 1,196 | 1,200 | 1,191 | 1,191 | -5 | -0.4% | 77,000 |
| 2015/03/18 | 1,196 | 1,200 | 1,185 | 1,196 | -1 | -0.1% | 84,000 |
| 2015/03/17 | 1,190 | 1,199 | 1,186 | 1,197 | +12 | +1% | 51,000 |
| 2015/03/16 | 1,201 | 1,203 | 1,182 | 1,185 | -21 | -1.7% | 141,000 |
| 2015/03/13 | 1,201 | 1,217 | 1,201 | 1,206 | -16 | -1.3% | 175,000 |
| 2015/03/12 | 1,232 | 1,232 | 1,210 | 1,222 | -10 | -0.8% | 66,000 |
| 2015/03/11 | 1,205 | 1,234 | 1,205 | 1,232 | +27 | +2.2% | 63,000 |
| 2015/03/10 | 1,224 | 1,224 | 1,205 | 1,205 | -17 | -1.4% | 74,000 |
| 2015/03/09 | 1,221 | 1,224 | 1,209 | 1,222 | -3 | -0.2% | 42,000 |
| 2015/03/06 | 1,234 | 1,240 | 1,221 | 1,225 | -21 | -1.7% | 55,000 |
| 2015/03/05 | 1,213 | 1,248 | 1,213 | 1,246 | +33 | +2.7% | 82,000 |
| 2015/03/04 | 1,217 | 1,223 | 1,206 | 1,213 | -3 | -0.2% | 68,000 |
| 2015/03/03 | 1,225 | 1,231 | 1,210 | 1,216 | -13 | -1.1% | 66,000 |
| 2015/03/02 | 1,231 | 1,249 | 1,225 | 1,229 | +3 | +0.2% | 46,000 |
| 2015/02/27 | 1,233 | 1,233 | 1,222 | 1,226 | -9 | -0.7% | 68,000 |
| 2015/02/26 | 1,237 | 1,237 | 1,221 | 1,235 | -2 | -0.2% | 88,000 |
| 2015/02/25 | 1,226 | 1,242 | 1,226 | 1,237 | +5 | +0.4% | 60,000 |
| 2015/02/24 | 1,237 | 1,252 | 1,230 | 1,232 | -14 | -1.1% | 78,000 |
| 2015/02/23 | 1,237 | 1,251 | 1,235 | 1,246 | +4 | +0.3% | 62,000 |
| 2015/02/20 | 1,264 | 1,264 | 1,237 | 1,242 | -30 | -2.4% | 79,000 |
| 2015/02/19 | 1,285 | 1,285 | 1,239 | 1,272 | -10 | -0.8% | 112,000 |
| 2015/02/18 | 1,263 | 1,283 | 1,256 | 1,282 | +32 | +2.6% | 84,000 |
| 2015/02/17 | 1,240 | 1,254 | 1,235 | 1,250 | +19 | +1.5% | 46,000 |
| 2015/02/16 | 1,218 | 1,234 | 1,213 | 1,231 | +16 | +1.3% | 42,000 |
| 2015/02/13 | 1,230 | 1,230 | 1,213 | 1,215 | -6 | -0.5% | 76,000 |
| 2015/02/12 | 1,198 | 1,233 | 1,198 | 1,221 | +31 | +2.6% | 103,000 |
| 2015/02/10 | 1,190 | 1,198 | 1,185 | 1,190 | -6 | -0.5% | 37,000 |
| 2015/02/09 | 1,210 | 1,212 | 1,192 | 1,196 | -14 | -1.2% | 35,000 |
| 2015/02/06 | 1,202 | 1,216 | 1,200 | 1,210 | +8 | +0.7% | 61,000 |
| 2015/02/05 | 1,209 | 1,233 | 1,197 | 1,202 | -30 | -2.4% | 93,000 |
| 2015/02/04 | 1,203 | 1,244 | 1,203 | 1,232 | +30 | +2.5% | 59,000 |
| 2015/02/03 | 1,298 | 1,298 | 1,201 | 1,202 | -90 | -7% | 107,000 |
| 2015/02/02 | 1,249 | 1,296 | 1,248 | 1,292 | +54 | +4.4% | 122,000 |
2351～
2400
件表示中 / 3586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 | 238,000円 | +5.5% | +5.8% | 1.22% | 25.28倍 | 3.89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 | 352,500円 | +4.6% | -29.9% | 1.99% | 17.69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 |
| ＡＺ－ＣＯＭ丸 | 101,200円 | +4.3% | -19.3% | 3.16% | 17.70倍 | 2.44倍 |
|
小売業に特化した３ＰＬ（物流一括請負）。低温食品物流に強み。「桃太郎便」ブランドで宅配も |
| 丸全運 | 628,000円 | +10.6% | +15.6% | 2.39% | 10.49倍 | 0.97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 |
| サカイ引越 | 238,100円 | +3.0% | +1.7% | 3.11% | 11.39倍 | 1.05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
