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 |
|---|---|---|---|---|---|---|---|
| 2015/01/22 | 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 |
| 2014/11/13 | 1,107 | 1,135 | 1,107 | 1,132 | +2 | +0.2% | 39,000 |
| 2014/11/12 | 1,137 | 1,144 | 1,127 | 1,130 | +9 | +0.8% | 59,000 |
| 2014/11/11 | 1,097 | 1,130 | 1,097 | 1,121 | +14 | +1.3% | 67,000 |
| 2014/11/10 | 1,097 | 1,140 | 1,095 | 1,107 | +10 | +0.9% | 81,000 |
| 2014/11/07 | 1,105 | 1,105 | 1,091 | 1,097 | -8 | -0.7% | 41,000 |
| 2014/11/06 | 1,127 | 1,140 | 1,100 | 1,105 | -22 | -2% | 70,000 |
2501～
2550
件表示中 / 3680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 | 214,700円 | +5.5% | +5.8% | 1.35% | 22.80倍 | 3.52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 | 349,500円 | +4.6% | -29.9% | 2.00% | 17.33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 | 247,700円 | +10.2% | +26.2% | 3.88% | 7.97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 | 571,000円 | +2.7% | +10.7% | 2.98% | 9.07倍 | 0.85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 | 281,700円 | +8.2% | +8.9% | 3.02% | 9.99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
