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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 1,235 | 1,241 | 1,228 | 1,238 | +17 | +1.4% | 52,000 |
| 2015/01/29 | 1,213 | 1,230 | 1,212 | 1,221 | +5 | +0.4% | 43,000 |
| 2015/01/28 | 1,182 | 1,225 | 1,171 | 1,216 | +34 | +2.9% | 111,000 |
| 2015/01/27 | 1,171 | 1,182 | 1,160 | 1,182 | +9 | +0.8% | 41,000 |
| 2015/01/26 | 1,139 | 1,175 | 1,139 | 1,173 | +15 | +1.3% | 41,000 |
| 2015/01/23 | 1,170 | 1,170 | 1,158 | 1,158 | -6 | -0.5% | 27,000 |
| 2015/01/22 | 1,162 | 1,164 | 1,155 | 1,164 | +4 | +0.3% | 32,000 |
| 2015/01/21 | 1,152 | 1,168 | 1,152 | 1,160 | -5 | -0.4% | 32,000 |
| 2015/01/20 | 1,129 | 1,165 | 1,129 | 1,165 | +26 | +2.3% | 69,000 |
| 2015/01/19 | 1,130 | 1,140 | 1,128 | 1,139 | +4 | +0.4% | 28,000 |
| 2015/01/16 | 1,136 | 1,141 | 1,121 | 1,135 | -10 | -0.9% | 53,000 |
| 2015/01/15 | 1,141 | 1,148 | 1,133 | 1,145 | +17 | +1.5% | 34,000 |
| 2015/01/14 | 1,135 | 1,143 | 1,126 | 1,128 | -7 | -0.6% | 34,000 |
| 2015/01/13 | 1,138 | 1,146 | 1,122 | 1,135 | -10 | -0.9% | 82,000 |
| 2015/01/09 | 1,143 | 1,151 | 1,139 | 1,145 | -1 | -0.1% | 43,000 |
| 2015/01/08 | 1,138 | 1,158 | 1,138 | 1,146 | -1 | -0.1% | 55,000 |
| 2015/01/07 | 1,125 | 1,157 | 1,125 | 1,147 | +2 | +0.2% | 55,000 |
| 2015/01/06 | 1,160 | 1,171 | 1,145 | 1,145 | -21 | -1.8% | 72,000 |
| 2015/01/05 | 1,175 | 1,175 | 1,165 | 1,166 | +2 | +0.2% | 21,000 |
| 2014/12/30 | 1,178 | 1,178 | 1,159 | 1,164 | ±0 | ±0% | 56,000 |
| 2014/12/29 | 1,157 | 1,170 | 1,157 | 1,164 | +16 | +1.4% | 45,000 |
| 2014/12/26 | 1,154 | 1,154 | 1,133 | 1,148 | +4 | +0.3% | 30,000 |
| 2014/12/25 | 1,149 | 1,149 | 1,140 | 1,144 | -6 | -0.5% | 41,000 |
| 2014/12/24 | 1,145 | 1,150 | 1,142 | 1,150 | +14 | +1.2% | 45,000 |
| 2014/12/22 | 1,135 | 1,142 | 1,125 | 1,136 | -11 | -1% | 49,000 |
| 2014/12/19 | 1,140 | 1,148 | 1,128 | 1,147 | +22 | +2% | 59,000 |
| 2014/12/18 | 1,120 | 1,134 | 1,120 | 1,125 | +24 | +2.2% | 45,000 |
| 2014/12/17 | 1,120 | 1,123 | 1,101 | 1,101 | -20 | -1.8% | 66,000 |
| 2014/12/16 | 1,142 | 1,153 | 1,121 | 1,121 | -21 | -1.8% | 82,000 |
| 2014/12/15 | 1,142 | 1,151 | 1,140 | 1,142 | +16 | +1.4% | 90,000 |
| 2014/12/12 | 1,118 | 1,137 | 1,118 | 1,126 | -1 | -0.1% | 126,000 |
| 2014/12/11 | 1,120 | 1,131 | 1,116 | 1,127 | +1 | +0.1% | 70,000 |
| 2014/12/10 | 1,122 | 1,131 | 1,122 | 1,126 | -4 | -0.4% | 76,000 |
| 2014/12/09 | 1,125 | 1,137 | 1,125 | 1,130 | +6 | +0.5% | 57,000 |
| 2014/12/08 | 1,119 | 1,138 | 1,119 | 1,124 | +18 | +1.6% | 79,000 |
| 2014/12/05 | 1,111 | 1,127 | 1,103 | 1,106 | -5 | -0.5% | 52,000 |
| 2014/12/04 | 1,103 | 1,117 | 1,103 | 1,111 | +3 | +0.3% | 52,000 |
| 2014/12/03 | 1,109 | 1,112 | 1,099 | 1,108 | -1 | -0.1% | 44,000 |
| 2014/12/02 | 1,113 | 1,113 | 1,097 | 1,109 | +12 | +1.1% | 35,000 |
| 2014/12/01 | 1,086 | 1,106 | 1,086 | 1,097 | ±0 | ±0% | 58,000 |
| 2014/11/28 | 1,111 | 1,119 | 1,091 | 1,097 | -6 | -0.5% | 44,000 |
| 2014/11/27 | 1,117 | 1,122 | 1,098 | 1,103 | -26 | -2.3% | 68,000 |
| 2014/11/26 | 1,120 | 1,136 | 1,116 | 1,129 | +3 | +0.3% | 39,000 |
| 2014/11/25 | 1,115 | 1,132 | 1,115 | 1,126 | +1 | +0.1% | 42,000 |
| 2014/11/21 | 1,111 | 1,133 | 1,102 | 1,125 | +9 | +0.8% | 76,000 |
| 2014/11/20 | 1,139 | 1,139 | 1,111 | 1,116 | -15 | -1.3% | 41,000 |
| 2014/11/19 | 1,140 | 1,140 | 1,130 | 1,131 | -9 | -0.8% | 51,000 |
| 2014/11/18 | 1,104 | 1,140 | 1,104 | 1,140 | +37 | +3.4% | 47,000 |
| 2014/11/17 | 1,111 | 1,115 | 1,103 | 1,103 | -22 | -2% | 51,000 |
| 2014/11/14 | 1,145 | 1,145 | 1,123 | 1,125 | -7 | -0.6% | 69,000 |
2401～
2450
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
