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 |
|---|---|---|---|---|---|---|---|
| 2015/08/31 | 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 |
| 2015/08/07 | 1,302 | 1,302 | 1,241 | 1,251 | -52 | -4% | 330,000 |
| 2015/08/06 | 1,300 | 1,318 | 1,295 | 1,303 | +12 | +0.9% | 253,000 |
| 2015/08/05 | 1,255 | 1,298 | 1,245 | 1,291 | +43 | +3.4% | 273,000 |
| 2015/08/04 | 1,265 | 1,275 | 1,247 | 1,248 | -19 | -1.5% | 209,000 |
| 2015/08/03 | 1,247 | 1,270 | 1,233 | 1,267 | +28 | +2.3% | 213,000 |
| 2015/07/31 | 1,268 | 1,276 | 1,227 | 1,239 | -12 | -1% | 259,000 |
| 2015/07/30 | 1,240 | 1,279 | 1,240 | 1,251 | +27 | +2.2% | 368,000 |
| 2015/07/29 | 1,213 | 1,243 | 1,207 | 1,224 | -6 | -0.5% | 296,000 |
| 2015/07/28 | 1,180 | 1,235 | 1,179 | 1,230 | +37 | +3.1% | 350,000 |
| 2015/07/27 | 1,189 | 1,199 | 1,186 | 1,193 | +2 | +0.2% | 306,000 |
| 2015/07/24 | 1,201 | 1,201 | 1,181 | 1,191 | -16 | -1.3% | 225,000 |
| 2015/07/23 | 1,174 | 1,220 | 1,174 | 1,207 | +41 | +3.5% | 422,000 |
| 2015/07/22 | 1,136 | 1,170 | 1,130 | 1,166 | +26 | +2.3% | 358,000 |
| 2015/07/21 | 1,125 | 1,143 | 1,123 | 1,140 | +21 | +1.9% | 184,000 |
| 2015/07/17 | 1,120 | 1,127 | 1,107 | 1,119 | -12 | -1.1% | 185,000 |
| 2015/07/16 | 1,120 | 1,143 | 1,105 | 1,131 | +22 | +2% | 308,000 |
| 2015/07/15 | 1,086 | 1,116 | 1,085 | 1,109 | +26 | +2.4% | 275,000 |
| 2015/07/14 | 1,090 | 1,090 | 1,072 | 1,083 | +27 | +2.6% | 204,000 |
| 2015/07/13 | 1,056 | 1,074 | 1,049 | 1,056 | +14 | +1.3% | 265,000 |
| 2015/07/10 | 1,055 | 1,064 | 1,039 | 1,042 | -4 | -0.4% | 217,000 |
| 2015/07/09 | 1,050 | 1,054 | 1,021 | 1,046 | -11 | -1% | 287,000 |
| 2015/07/08 | 1,090 | 1,098 | 1,057 | 1,057 | -42 | -3.8% | 238,000 |
| 2015/07/07 | 1,088 | 1,105 | 1,088 | 1,099 | +14 | +1.3% | 143,000 |
| 2015/07/06 | 1,086 | 1,093 | 1,081 | 1,085 | -1 | -0.1% | 189,000 |
| 2015/07/03 | 1,074 | 1,099 | 1,070 | 1,086 | +4 | +0.4% | 171,000 |
| 2015/07/02 | 1,088 | 1,088 | 1,066 | 1,082 | +30 | +2.9% | 185,000 |
| 2015/07/01 | 1,073 | 1,075 | 1,047 | 1,052 | -9 | -0.8% | 238,000 |
| 2015/06/30 | 1,078 | 1,085 | 1,049 | 1,061 | -14 | -1.3% | 383,000 |
| 2015/06/29 | 1,100 | 1,102 | 1,075 | 1,075 | -22 | -2% | 174,000 |
| 2015/06/26 | 1,096 | 1,106 | 1,088 | 1,097 | +1 | +0.1% | 201,000 |
| 2015/06/25 | 1,139 | 1,139 | 1,093 | 1,096 | -38 | -3.4% | 293,000 |
| 2015/06/24 | 1,147 | 1,149 | 1,132 | 1,134 | -12 | -1% | 250,000 |
| 2015/06/23 | 1,168 | 1,168 | 1,141 | 1,146 | -19 | -1.6% | 284,000 |
| 2015/06/22 | 1,147 | 1,168 | 1,145 | 1,165 | +4 | +0.3% | 217,000 |
2351～
2400
件表示中 / 3681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 | 216,200円 | +5.5% | +5.8% | 1.34% | 22.96倍 | 3.54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 | 350,500円 | +4.6% | -29.9% | 2.00% | 17.38倍 | 0.48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 |
| 鴻池運輸 | 247,400円 | +10.2% | +26.2% | 3.88% | 7.96倍 | 0.91倍 |
|
鉄鋼、食品、空港等の現場業務の請負サービスと流通センターを拠点とする物流事業の２本柱 |
| 丸全運 | 572,000円 | +2.7% | +10.7% | 2.97% | 9.08倍 | 0.86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 | 281,100円 | +8.2% | +8.9% | 3.02% | 9.97倍 | 1.27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 |
市場注目の銘柄
チャート関連のコラム
