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 |
|---|---|---|---|---|---|---|---|
| 2015/10/22 | 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 |
| 2015/09/02 | 1,136 | 1,165 | 1,116 | 1,127 | -12 | -1.1% | 215,000 |
| 2015/09/01 | 1,214 | 1,214 | 1,139 | 1,139 | -90 | -7.3% | 259,000 |
| 2015/08/31 | 1,222 | 1,240 | 1,214 | 1,229 | -11 | -0.9% | 128,000 |
| 2015/08/28 | 1,233 | 1,244 | 1,198 | 1,240 | +37 | +3.1% | 218,000 |
| 2015/08/27 | 1,198 | 1,245 | 1,187 | 1,203 | +4 | +0.3% | 283,000 |
| 2015/08/26 | 1,180 | 1,202 | 1,177 | 1,199 | +27 | +2.3% | 271,000 |
| 2015/08/25 | 1,160 | 1,229 | 1,137 | 1,172 | -33 | -2.7% | 309,000 |
| 2015/08/24 | 1,222 | 1,266 | 1,205 | 1,205 | -41 | -3.3% | 384,000 |
| 2015/08/21 | 1,225 | 1,279 | 1,225 | 1,246 | -7 | -0.6% | 241,000 |
| 2015/08/20 | 1,215 | 1,283 | 1,211 | 1,253 | +40 | +3.3% | 416,000 |
| 2015/08/19 | 1,230 | 1,233 | 1,201 | 1,213 | -26 | -2.1% | 318,000 |
| 2015/08/18 | 1,255 | 1,264 | 1,233 | 1,239 | -19 | -1.5% | 259,000 |
| 2015/08/17 | 1,261 | 1,274 | 1,250 | 1,258 | +5 | +0.4% | 215,000 |
| 2015/08/14 | 1,242 | 1,278 | 1,242 | 1,253 | +6 | +0.5% | 323,000 |
| 2015/08/13 | 1,247 | 1,261 | 1,225 | 1,247 | -26 | -2% | 351,000 |
| 2015/08/12 | 1,264 | 1,281 | 1,261 | 1,273 | -1 | -0.1% | 186,000 |
| 2015/08/11 | 1,296 | 1,302 | 1,259 | 1,274 | -21 | -1.6% | 245,000 |
| 2015/08/10 | 1,255 | 1,298 | 1,252 | 1,295 | +44 | +3.5% | 216,000 |
2351～
2400
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
