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 |
|---|---|---|---|---|---|---|---|
| 2014/07/31 | 1,137 | 1,139 | 1,126 | 1,126 | -3 | -0.3% | 78,000 |
| 2014/07/30 | 1,122 | 1,134 | 1,122 | 1,129 | -15 | -1.3% | 102,000 |
| 2014/07/29 | 1,155 | 1,155 | 1,139 | 1,144 | -16 | -1.4% | 94,000 |
| 2014/07/28 | 1,161 | 1,169 | 1,157 | 1,160 | -5 | -0.4% | 56,000 |
| 2014/07/25 | 1,166 | 1,176 | 1,161 | 1,165 | +2 | +0.2% | 59,000 |
| 2014/07/24 | 1,178 | 1,184 | 1,160 | 1,163 | -15 | -1.3% | 68,000 |
| 2014/07/23 | 1,188 | 1,188 | 1,174 | 1,178 | -10 | -0.8% | 32,000 |
| 2014/07/22 | 1,189 | 1,194 | 1,176 | 1,188 | +1 | +0.1% | 80,000 |
| 2014/07/18 | 1,188 | 1,194 | 1,164 | 1,187 | ±0 | ±0% | 73,000 |
| 2014/07/17 | 1,185 | 1,193 | 1,185 | 1,187 | -5 | -0.4% | 43,000 |
| 2014/07/16 | 1,198 | 1,199 | 1,187 | 1,192 | -4 | -0.3% | 62,000 |
| 2014/07/15 | 1,182 | 1,196 | 1,182 | 1,196 | +20 | +1.7% | 44,000 |
| 2014/07/14 | 1,167 | 1,182 | 1,167 | 1,176 | +2 | +0.2% | 39,000 |
| 2014/07/11 | 1,171 | 1,179 | 1,170 | 1,174 | -3 | -0.3% | 28,000 |
| 2014/07/10 | 1,184 | 1,188 | 1,176 | 1,177 | -6 | -0.5% | 34,000 |
| 2014/07/09 | 1,184 | 1,191 | 1,180 | 1,183 | +1 | +0.1% | 40,000 |
| 2014/07/08 | 1,192 | 1,192 | 1,174 | 1,182 | -2 | -0.2% | 53,000 |
| 2014/07/07 | 1,182 | 1,185 | 1,179 | 1,184 | -1 | -0.1% | 29,000 |
| 2014/07/04 | 1,194 | 1,195 | 1,177 | 1,185 | -9 | -0.8% | 51,000 |
| 2014/07/03 | 1,186 | 1,198 | 1,174 | 1,194 | -10 | -0.8% | 106,000 |
| 2014/07/02 | 1,172 | 1,213 | 1,170 | 1,204 | +33 | +2.8% | 165,000 |
| 2014/07/01 | 1,160 | 1,177 | 1,150 | 1,171 | +17 | +1.5% | 144,000 |
| 2014/06/30 | 1,137 | 1,160 | 1,135 | 1,154 | +13 | +1.1% | 73,000 |
| 2014/06/27 | 1,141 | 1,148 | 1,130 | 1,141 | ±0 | ±0% | 65,000 |
| 2014/06/26 | 1,149 | 1,153 | 1,138 | 1,141 | -5 | -0.4% | 86,000 |
| 2014/06/25 | 1,152 | 1,152 | 1,145 | 1,146 | -12 | -1% | 50,000 |
| 2014/06/24 | 1,154 | 1,159 | 1,143 | 1,158 | +4 | +0.3% | 71,000 |
| 2014/06/23 | 1,167 | 1,167 | 1,139 | 1,154 | -21 | -1.8% | 121,000 |
| 2014/06/20 | 1,128 | 1,175 | 1,123 | 1,175 | +54 | +4.8% | 218,000 |
| 2014/06/19 | 1,117 | 1,128 | 1,107 | 1,121 | +8 | +0.7% | 109,000 |
| 2014/06/18 | 1,099 | 1,117 | 1,097 | 1,113 | +15 | +1.4% | 102,000 |
| 2014/06/17 | 1,079 | 1,100 | 1,079 | 1,098 | +20 | +1.9% | 101,000 |
| 2014/06/16 | 1,064 | 1,078 | 1,060 | 1,078 | +19 | +1.8% | 58,000 |
| 2014/06/13 | 1,045 | 1,059 | 1,045 | 1,059 | +9 | +0.9% | 108,000 |
| 2014/06/12 | 1,053 | 1,053 | 1,047 | 1,050 | +1 | +0.1% | 19,000 |
| 2014/06/11 | 1,050 | 1,054 | 1,045 | 1,049 | +4 | +0.4% | 50,000 |
| 2014/06/10 | 1,046 | 1,052 | 1,044 | 1,045 | ±0 | ±0% | 19,000 |
| 2014/06/09 | 1,053 | 1,059 | 1,043 | 1,045 | -13 | -1.2% | 27,000 |
| 2014/06/06 | 1,047 | 1,058 | 1,047 | 1,058 | +9 | +0.9% | 37,000 |
| 2014/06/05 | 1,053 | 1,057 | 1,045 | 1,049 | -4 | -0.4% | 32,000 |
| 2014/06/04 | 1,052 | 1,057 | 1,050 | 1,053 | +8 | +0.8% | 28,000 |
| 2014/06/03 | 1,052 | 1,059 | 1,044 | 1,045 | -5 | -0.5% | 42,000 |
| 2014/06/02 | 1,049 | 1,052 | 1,048 | 1,050 | +5 | +0.5% | 59,000 |
| 2014/05/30 | 1,042 | 1,055 | 1,040 | 1,045 | +10 | +1% | 191,000 |
| 2014/05/29 | 1,027 | 1,039 | 1,021 | 1,035 | +10 | +1% | 65,000 |
| 2014/05/28 | 1,023 | 1,030 | 1,023 | 1,025 | +3 | +0.3% | 47,000 |
| 2014/05/27 | 1,024 | 1,026 | 1,005 | 1,022 | +4 | +0.4% | 24,000 |
| 2014/05/26 | 1,003 | 1,019 | 999 | 1,018 | +13 | +1.3% | 50,000 |
| 2014/05/23 | 1,003 | 1,007 | 999 | 1,005 | +3 | +0.3% | 41,000 |
| 2014/05/22 | 975 | 1,003 | 975 | 1,002 | +29 | +3% | 86,000 |
2651～
2700
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
