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 |
|---|---|---|---|---|---|---|---|
| 2014/11/05 | 1,152 | 1,152 | 1,110 | 1,127 | -26 | -2.3% | 139,000 |
| 2014/11/04 | 1,184 | 1,184 | 1,152 | 1,153 | -4 | -0.3% | 137,000 |
| 2014/10/31 | 1,114 | 1,159 | 1,110 | 1,157 | +67 | +6.1% | 166,000 |
| 2014/10/30 | 1,035 | 1,096 | 1,035 | 1,090 | +56 | +5.4% | 168,000 |
| 2014/10/29 | 1,029 | 1,039 | 1,029 | 1,034 | +4 | +0.4% | 40,000 |
| 2014/10/28 | 1,030 | 1,035 | 1,030 | 1,030 | ±0 | ±0% | 14,000 |
| 2014/10/27 | 1,030 | 1,035 | 1,023 | 1,030 | +1 | +0.1% | 36,000 |
| 2014/10/24 | 1,030 | 1,035 | 1,023 | 1,029 | +7 | +0.7% | 37,000 |
| 2014/10/23 | 1,015 | 1,035 | 1,015 | 1,022 | -16 | -1.5% | 53,000 |
| 2014/10/22 | 1,044 | 1,044 | 1,028 | 1,038 | +22 | +2.2% | 35,000 |
| 2014/10/21 | 1,050 | 1,053 | 1,015 | 1,016 | -17 | -1.6% | 84,000 |
| 2014/10/20 | 1,010 | 1,041 | 1,010 | 1,033 | +51 | +5.2% | 72,000 |
| 2014/10/17 | 985 | 996 | 975 | 982 | -5 | -0.5% | 91,000 |
| 2014/10/16 | 998 | 1,008 | 984 | 987 | -39 | -3.8% | 117,000 |
| 2014/10/15 | 993 | 1,036 | 993 | 1,026 | +28 | +2.8% | 95,000 |
| 2014/10/14 | 1,002 | 1,008 | 988 | 998 | -19 | -1.9% | 127,000 |
| 2014/10/10 | 1,047 | 1,053 | 1,013 | 1,017 | -44 | -4.1% | 178,000 |
| 2014/10/09 | 1,081 | 1,106 | 1,060 | 1,061 | -23 | -2.1% | 110,000 |
| 2014/10/08 | 1,118 | 1,118 | 1,082 | 1,084 | -64 | -5.6% | 233,000 |
| 2014/10/07 | 1,140 | 1,163 | 1,132 | 1,148 | +8 | +0.7% | 88,000 |
| 2014/10/06 | 1,165 | 1,167 | 1,136 | 1,140 | -11 | -1% | 93,000 |
| 2014/10/03 | 1,171 | 1,189 | 1,151 | 1,151 | -19 | -1.6% | 139,000 |
| 2014/10/02 | 1,233 | 1,233 | 1,170 | 1,170 | -63 | -5.1% | 167,000 |
| 2014/10/01 | 1,235 | 1,241 | 1,222 | 1,233 | -13 | -1% | 76,000 |
| 2014/09/30 | 1,257 | 1,263 | 1,238 | 1,246 | -1 | -0.1% | 114,000 |
| 2014/09/29 | 1,222 | 1,254 | 1,222 | 1,247 | +11 | +0.9% | 94,000 |
| 2014/09/26 | 1,263 | 1,270 | 1,236 | 1,236 | -13 | -1% | 207,000 |
| 2014/09/25 | 1,247 | 1,258 | 1,244 | 1,249 | +20 | +1.6% | 314,000 |
| 2014/09/24 | 1,213 | 1,236 | 1,213 | 1,229 | -8 | -0.6% | 147,000 |
| 2014/09/22 | 1,250 | 1,259 | 1,222 | 1,237 | -10 | -0.8% | 151,000 |
| 2014/09/19 | 1,160 | 1,250 | 1,160 | 1,247 | +87 | +7.5% | 426,000 |
| 2014/09/18 | 1,148 | 1,160 | 1,145 | 1,160 | +7 | +0.6% | 49,000 |
| 2014/09/17 | 1,163 | 1,163 | 1,152 | 1,153 | -7 | -0.6% | 55,000 |
| 2014/09/16 | 1,160 | 1,165 | 1,158 | 1,160 | +2 | +0.2% | 89,000 |
| 2014/09/12 | 1,162 | 1,162 | 1,156 | 1,158 | -9 | -0.8% | 112,000 |
| 2014/09/11 | 1,163 | 1,167 | 1,159 | 1,167 | +1 | +0.1% | 50,000 |
| 2014/09/10 | 1,160 | 1,167 | 1,154 | 1,166 | +10 | +0.9% | 41,000 |
| 2014/09/09 | 1,165 | 1,165 | 1,155 | 1,156 | -11 | -0.9% | 34,000 |
| 2014/09/08 | 1,148 | 1,169 | 1,148 | 1,167 | +28 | +2.5% | 85,000 |
| 2014/09/05 | 1,144 | 1,144 | 1,131 | 1,139 | +2 | +0.2% | 22,000 |
| 2014/09/04 | 1,132 | 1,144 | 1,132 | 1,137 | -6 | -0.5% | 42,000 |
| 2014/09/03 | 1,143 | 1,143 | 1,134 | 1,143 | ±0 | ±0% | 68,000 |
| 2014/09/02 | 1,135 | 1,148 | 1,133 | 1,143 | +16 | +1.4% | 87,000 |
| 2014/09/01 | 1,132 | 1,132 | 1,104 | 1,127 | +9 | +0.8% | 37,000 |
| 2014/08/29 | 1,103 | 1,122 | 1,103 | 1,118 | +10 | +0.9% | 56,000 |
| 2014/08/28 | 1,127 | 1,129 | 1,104 | 1,108 | -24 | -2.1% | 91,000 |
| 2014/08/27 | 1,150 | 1,155 | 1,130 | 1,132 | -22 | -1.9% | 51,000 |
| 2014/08/26 | 1,158 | 1,170 | 1,153 | 1,154 | -4 | -0.3% | 66,000 |
| 2014/08/25 | 1,154 | 1,160 | 1,149 | 1,158 | +3 | +0.3% | 69,000 |
| 2014/08/22 | 1,172 | 1,172 | 1,153 | 1,155 | -6 | -0.5% | 41,000 |
2551～
2600
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 | 214,600円 | +5.5% | +5.8% | 1.35% | 22.79倍 | 3.51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 | 247,500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 | 570,000円 | +2.7% | +10.7% | 2.98% | 9.05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 | 280,700円 | +8.2% | +8.9% | 3.03% | 9.95倍 | 1.26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
