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 |
|---|---|---|---|---|---|---|---|
| 2010/06/24 | 485 | 487 | 485 | 485 | -2 | -0.4% | 13,000 |
| 2010/06/23 | 488 | 490 | 485 | 487 | -3 | -0.6% | 35,000 |
| 2010/06/22 | 484 | 490 | 483 | 490 | +5 | +1% | 25,000 |
| 2010/06/21 | 477 | 485 | 477 | 485 | +9 | +1.9% | 20,000 |
| 2010/06/18 | 475 | 477 | 474 | 476 | +1 | +0.2% | 30,000 |
| 2010/06/17 | 475 | 475 | 472 | 475 | +2 | +0.4% | 17,000 |
| 2010/06/16 | 472 | 474 | 472 | 473 | +3 | +0.6% | 12,000 |
| 2010/06/15 | 469 | 472 | 466 | 470 | ±0 | ±0% | 21,000 |
| 2010/06/14 | 469 | 471 | 469 | 470 | +2 | +0.4% | 9,000 |
| 2010/06/11 | 472 | 472 | 466 | 468 | ±0 | ±0% | 69,000 |
| 2010/06/10 | 468 | 469 | 468 | 468 | -1 | -0.2% | 25,000 |
| 2010/06/09 | 466 | 469 | 461 | 469 | +8 | +1.7% | 32,000 |
| 2010/06/08 | 455 | 464 | 453 | 461 | ±0 | ±0% | 13,000 |
| 2010/06/07 | 470 | 470 | 460 | 461 | -12 | -2.5% | 23,000 |
| 2010/06/04 | 472 | 473 | 468 | 473 | +7 | +1.5% | 25,000 |
| 2010/06/03 | 464 | 467 | 459 | 466 | +6 | +1.3% | 32,000 |
| 2010/06/02 | 453 | 462 | 453 | 460 | ±0 | ±0% | 23,000 |
| 2010/06/01 | 456 | 462 | 456 | 460 | +1 | +0.2% | 18,000 |
| 2010/05/31 | 452 | 459 | 452 | 459 | +9 | +2% | 29,000 |
| 2010/05/28 | 447 | 456 | 440 | 450 | +3 | +0.7% | 70,000 |
| 2010/05/27 | 440 | 448 | 440 | 447 | +2 | +0.4% | 32,000 |
| 2010/05/26 | 440 | 446 | 439 | 445 | +1 | +0.2% | 42,000 |
| 2010/05/25 | 438 | 445 | 436 | 444 | +1 | +0.2% | 39,000 |
| 2010/05/24 | 434 | 444 | 434 | 443 | +3 | +0.7% | 34,000 |
| 2010/05/21 | 441 | 444 | 440 | 440 | -8 | -1.8% | 36,000 |
| 2010/05/20 | 445 | 448 | 445 | 448 | +5 | +1.1% | 28,000 |
| 2010/05/19 | 444 | 444 | 441 | 443 | -1 | -0.2% | 30,000 |
| 2010/05/18 | 438 | 445 | 438 | 444 | +1 | +0.2% | 19,000 |
| 2010/05/17 | 438 | 446 | 437 | 443 | +2 | +0.5% | 21,000 |
| 2010/05/14 | 444 | 445 | 441 | 441 | -6 | -1.3% | 26,000 |
| 2010/05/13 | 444 | 448 | 444 | 447 | +7 | +1.6% | 83,000 |
| 2010/05/12 | 442 | 442 | 440 | 440 | +4 | +0.9% | 35,000 |
| 2010/05/11 | 444 | 445 | 436 | 436 | +6 | +1.4% | 44,000 |
| 2010/05/10 | 428 | 432 | 427 | 430 | +2 | +0.5% | 68,000 |
| 2010/05/07 | 428 | 435 | 427 | 428 | -7 | -1.6% | 47,000 |
| 2010/05/06 | 438 | 439 | 430 | 435 | -2 | -0.5% | 48,000 |
| 2010/04/30 | 436 | 439 | 436 | 437 | +4 | +0.9% | 29,000 |
| 2010/04/28 | 441 | 443 | 433 | 433 | -10 | -2.3% | 64,000 |
| 2010/04/27 | 445 | 445 | 443 | 443 | -2 | -0.4% | 15,000 |
| 2010/04/26 | 445 | 445 | 443 | 445 | +2 | +0.5% | 34,000 |
| 2010/04/23 | 441 | 446 | 441 | 443 | ±0 | ±0% | 18,000 |
| 2010/04/22 | 447 | 447 | 442 | 443 | -2 | -0.4% | 15,000 |
| 2010/04/21 | 443 | 448 | 440 | 445 | ±0 | ±0% | 47,000 |
| 2010/04/20 | 443 | 445 | 440 | 445 | +2 | +0.5% | 16,000 |
| 2010/04/19 | 447 | 447 | 443 | 443 | -4 | -0.9% | 11,000 |
| 2010/04/16 | 449 | 449 | 447 | 447 | ±0 | ±0% | 16,000 |
| 2010/04/15 | 443 | 450 | 443 | 447 | +3 | +0.7% | 42,000 |
| 2010/04/14 | 446 | 446 | 444 | 444 | +1 | +0.2% | 29,000 |
| 2010/04/13 | 447 | 447 | 443 | 443 | -3 | -0.7% | 17,000 |
| 2010/04/12 | 452 | 452 | 446 | 446 | -1 | -0.2% | 34,000 |
3401～
3450
件表示中 / 3457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 | 324,500円 | +5.5% | +5.8% | 0.89% | 34.46倍 | 5.50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 | 361,000円 | +4.8% | +4.1% | 1.94% | 12.93倍 | 0.50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 |
| センコーＧＨＤ | 115,200円 | +9.2% | +9.5% | 3.65% | 9.56倍 | 0.96倍 |
|
３ＰＬ（物流一括受託）大手。商事、フィットネス関連、包装容器製造など展開。Ｍ＆Ａ積極的 |
| ＡＺ－ＣＯＭ丸 | 116,900円 | +20.9% | +20.7% | 2.74% | 14.33倍 | 2.86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 |
| 鴻池運輸 | 220,600円 | +7.9% | +5.7% | 3.17% | 9.75倍 | 0.88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 |
市場注目の銘柄
チャート関連のコラム
