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 |
|---|---|---|---|---|---|---|---|
| 2015/08/07 | 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 |
| 2015/06/19 | 1,162 | 1,186 | 1,157 | 1,161 | -16 | -1.4% | 205,000 |
| 2015/06/18 | 1,173 | 1,182 | 1,167 | 1,177 | +2 | +0.2% | 216,000 |
| 2015/06/17 | 1,171 | 1,189 | 1,171 | 1,175 | +1 | +0.1% | 72,000 |
| 2015/06/16 | 1,178 | 1,185 | 1,170 | 1,174 | -4 | -0.3% | 49,000 |
| 2015/06/15 | 1,175 | 1,187 | 1,162 | 1,178 | -13 | -1.1% | 51,000 |
| 2015/06/12 | 1,186 | 1,202 | 1,185 | 1,191 | -7 | -0.6% | 163,000 |
| 2015/06/11 | 1,184 | 1,204 | 1,180 | 1,198 | +33 | +2.8% | 141,000 |
| 2015/06/10 | 1,189 | 1,189 | 1,163 | 1,165 | -6 | -0.5% | 66,000 |
| 2015/06/09 | 1,190 | 1,199 | 1,164 | 1,171 | -33 | -2.7% | 135,000 |
| 2015/06/08 | 1,195 | 1,212 | 1,193 | 1,204 | -14 | -1.1% | 124,000 |
| 2015/06/05 | 1,141 | 1,237 | 1,141 | 1,218 | +60 | +5.2% | 411,000 |
| 2015/06/04 | 1,125 | 1,165 | 1,125 | 1,158 | +35 | +3.1% | 234,000 |
| 2015/06/03 | 1,120 | 1,124 | 1,111 | 1,123 | +3 | +0.3% | 57,000 |
| 2015/06/02 | 1,120 | 1,125 | 1,114 | 1,120 | -3 | -0.3% | 74,000 |
| 2015/06/01 | 1,112 | 1,126 | 1,112 | 1,123 | -4 | -0.4% | 35,000 |
| 2015/05/29 | 1,118 | 1,129 | 1,116 | 1,127 | +22 | +2% | 145,000 |
2401～
2450
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
