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 |
|---|---|---|---|---|---|---|---|
| 2013/08/13 | 1,027 | 1,033 | 1,020 | 1,031 | +9 | +0.9% | 53,000 |
| 2013/08/12 | 1,019 | 1,030 | 1,016 | 1,022 | ±0 | ±0% | 66,000 |
| 2013/08/09 | 1,035 | 1,035 | 1,020 | 1,022 | -6 | -0.6% | 65,000 |
| 2013/08/08 | 1,024 | 1,041 | 1,021 | 1,028 | +4 | +0.4% | 121,000 |
| 2013/08/07 | 1,031 | 1,044 | 1,022 | 1,024 | -10 | -1% | 114,000 |
| 2013/08/06 | 1,024 | 1,034 | 1,012 | 1,034 | +10 | +1% | 109,000 |
| 2013/08/05 | 1,018 | 1,032 | 1,017 | 1,024 | -10 | -1% | 120,000 |
| 2013/08/02 | 1,019 | 1,034 | 1,008 | 1,034 | +27 | +2.7% | 105,000 |
| 2013/08/01 | 1,049 | 1,049 | 1,000 | 1,007 | -41 | -3.9% | 353,000 |
| 2013/07/31 | 1,040 | 1,054 | 1,026 | 1,048 | +10 | +1% | 238,000 |
| 2013/07/30 | 1,003 | 1,046 | 1,002 | 1,038 | +31 | +3.1% | 204,000 |
| 2013/07/29 | 1,021 | 1,030 | 1,006 | 1,007 | -23 | -2.2% | 218,000 |
| 2013/07/26 | 1,030 | 1,038 | 1,016 | 1,030 | -5 | -0.5% | 232,000 |
| 2013/07/25 | 1,030 | 1,050 | 1,028 | 1,035 | +11 | +1.1% | 172,000 |
| 2013/07/24 | 1,024 | 1,045 | 1,019 | 1,024 | -8 | -0.8% | 172,000 |
| 2013/07/23 | 1,030 | 1,057 | 1,021 | 1,032 | +1 | +0.1% | 191,000 |
| 2013/07/22 | 1,062 | 1,064 | 1,022 | 1,031 | -31 | -2.9% | 274,000 |
| 2013/07/19 | 1,092 | 1,097 | 1,055 | 1,062 | -24 | -2.2% | 284,000 |
| 2013/07/18 | 1,062 | 1,093 | 1,062 | 1,086 | +17 | +1.6% | 198,000 |
| 2013/07/17 | 1,065 | 1,073 | 1,059 | 1,069 | -2 | -0.2% | 107,000 |
| 2013/07/16 | 1,057 | 1,083 | 1,056 | 1,071 | +6 | +0.6% | 149,000 |
| 2013/07/12 | 1,082 | 1,082 | 1,060 | 1,065 | -17 | -1.6% | 242,000 |
| 2013/07/11 | 1,072 | 1,098 | 1,072 | 1,082 | -8 | -0.7% | 169,000 |
| 2013/07/10 | 1,100 | 1,109 | 1,074 | 1,090 | -18 | -1.6% | 388,000 |
| 2013/07/09 | 1,078 | 1,114 | 1,078 | 1,108 | +42 | +3.9% | 386,000 |
| 2013/07/08 | 1,098 | 1,100 | 1,066 | 1,066 | -6 | -0.6% | 503,000 |
| 2013/07/05 | 1,038 | 1,089 | 1,036 | 1,072 | +39 | +3.8% | 649,000 |
| 2013/07/04 | 1,023 | 1,038 | 1,017 | 1,033 | +6 | +0.6% | 310,000 |
| 2013/07/03 | 970 | 1,037 | 966 | 1,027 | +64 | +6.6% | 1,391,000 |
| 2013/07/02 | 977 | 984 | 944 | 963 | -28 | -2.8% | 779,000 |
| 2013/07/01 | 1,004 | 1,028 | 979 | 991 | -12 | -1.2% | 506,000 |
| 2013/06/28 | 968 | 1,018 | 954 | 1,003 | +33 | +3.4% | 1,117,000 |
| 2013/06/27 | 924 | 972 | 891 | 970 | +32 | +3.4% | 1,099,000 |
| 2013/06/26 | 966 | 984 | 922 | 938 | -40 | -4.1% | 1,654,000 |
| 2013/06/25 | 1,030 | 1,034 | 963 | 978 | -92 | -8.6% | 2,602,000 |
| 2013/06/24 | 1,289 | 1,289 | 1,062 | 1,070 | -129 | -10.8% | 4,085,000 |
| 2013/06/21 | 1,155 | 1,220 | 1,100 | 1,199 | +29 | +2.5% | 761,000 |
| 2013/06/20 | 1,160 | 1,172 | 1,141 | 1,170 | +22 | +1.9% | 415,000 |
| 2013/06/19 | 1,166 | 1,166 | 1,132 | 1,148 | +7 | +0.6% | 263,000 |
| 2013/06/18 | 1,151 | 1,176 | 1,123 | 1,141 | -7 | -0.6% | 382,000 |
| 2013/06/17 | 1,041 | 1,156 | 1,041 | 1,148 | +97 | +9.2% | 593,000 |
| 2013/06/14 | 1,069 | 1,085 | 1,047 | 1,051 | -17 | -1.6% | 333,000 |
| 2013/06/13 | 1,050 | 1,071 | 1,033 | 1,068 | +5 | +0.5% | 183,000 |
| 2013/06/12 | 1,037 | 1,068 | 1,031 | 1,063 | -4 | -0.4% | 268,000 |
| 2013/06/11 | 1,085 | 1,085 | 1,051 | 1,067 | -11 | -1% | 329,000 |
| 2013/06/10 | 1,057 | 1,091 | 1,041 | 1,078 | +22 | +2.1% | 567,000 |
| 2013/06/07 | 965 | 1,065 | 963 | 1,056 | +77 | +7.9% | 573,000 |
| 2013/06/06 | 940 | 995 | 940 | 979 | +22 | +2.3% | 293,000 |
| 2013/06/05 | 941 | 989 | 935 | 957 | +16 | +1.7% | 267,000 |
| 2013/06/04 | 909 | 950 | 882 | 941 | +17 | +1.8% | 344,000 |
2851～
2900
件表示中 / 3679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 | 216,700円 | +5.5% | +5.8% | - | 23.01倍 | 5.69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% | - | 17.33倍 | 0.56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 | 248,400円 | +10.2% | +26.2% | - | 7.99倍 | 1.38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 | 573,000円 | +2.7% | +10.7% | - | 9.10倍 | 1.01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 | 284,000円 | +8.2% | +8.9% | 2.99% | 10.07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 |
市場注目の銘柄
チャート関連のコラム
