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 |
|---|---|---|---|---|---|---|---|
| 2011/05/31 | 414 | 415 | 413 | 413 | ±0 | ±0% | 32,000 |
| 2011/05/30 | 418 | 418 | 413 | 413 | -1 | -0.2% | 14,000 |
| 2011/05/27 | 415 | 416 | 414 | 414 | -1 | -0.2% | 12,000 |
| 2011/05/26 | 412 | 416 | 412 | 415 | +2 | +0.5% | 24,000 |
| 2011/05/25 | 413 | 414 | 413 | 413 | ±0 | ±0% | 55,000 |
| 2011/05/24 | 414 | 417 | 412 | 413 | -2 | -0.5% | 41,000 |
| 2011/05/23 | 417 | 417 | 415 | 415 | -6 | -1.4% | 11,000 |
| 2011/05/20 | 412 | 422 | 412 | 421 | +8 | +1.9% | 50,000 |
| 2011/05/19 | 414 | 415 | 413 | 413 | -1 | -0.2% | 20,000 |
| 2011/05/18 | 413 | 416 | 413 | 414 | +1 | +0.2% | 11,000 |
| 2011/05/17 | 414 | 416 | 413 | 413 | -2 | -0.5% | 26,000 |
| 2011/05/16 | 412 | 416 | 412 | 415 | +2 | +0.5% | 21,000 |
| 2011/05/13 | 422 | 422 | 410 | 413 | -10 | -2.4% | 72,000 |
| 2011/05/12 | 429 | 430 | 422 | 423 | -12 | -2.8% | 41,000 |
| 2011/05/11 | 438 | 440 | 435 | 435 | -2 | -0.5% | 21,000 |
| 2011/05/10 | 448 | 448 | 437 | 437 | -10 | -2.2% | 94,000 |
| 2011/05/09 | 443 | 449 | 437 | 447 | +4 | +0.9% | 51,000 |
| 2011/05/06 | 424 | 443 | 424 | 443 | +16 | +3.7% | 70,000 |
| 2011/05/02 | 420 | 427 | 417 | 427 | +8 | +1.9% | 30,000 |
| 2011/04/28 | 415 | 419 | 414 | 419 | +8 | +1.9% | 26,000 |
| 2011/04/27 | 418 | 419 | 410 | 411 | -9 | -2.1% | 37,000 |
| 2011/04/26 | 416 | 420 | 414 | 420 | +4 | +1% | 61,000 |
| 2011/04/25 | 420 | 420 | 416 | 416 | -2 | -0.5% | 8,000 |
| 2011/04/22 | 416 | 422 | 416 | 418 | ±0 | ±0% | 11,000 |
| 2011/04/21 | 416 | 424 | 416 | 418 | +3 | +0.7% | 49,000 |
| 2011/04/20 | 417 | 419 | 415 | 415 | -3 | -0.7% | 16,000 |
| 2011/04/19 | 417 | 418 | 415 | 418 | +1 | +0.2% | 22,000 |
| 2011/04/18 | 416 | 418 | 416 | 417 | ±0 | ±0% | 14,000 |
| 2011/04/15 | 415 | 418 | 415 | 417 | +2 | +0.5% | 13,000 |
| 2011/04/14 | 415 | 418 | 412 | 415 | +2 | +0.5% | 24,000 |
| 2011/04/13 | 411 | 416 | 411 | 413 | +1 | +0.2% | 15,000 |
| 2011/04/12 | 410 | 413 | 410 | 412 | -5 | -1.2% | 18,000 |
| 2011/04/11 | 414 | 417 | 413 | 417 | +3 | +0.7% | 15,000 |
| 2011/04/08 | 406 | 415 | 401 | 414 | +7 | +1.7% | 67,000 |
| 2011/04/07 | 408 | 414 | 407 | 407 | -3 | -0.7% | 32,000 |
| 2011/04/06 | 415 | 415 | 407 | 410 | -4 | -1% | 37,000 |
| 2011/04/05 | 420 | 420 | 410 | 414 | -6 | -1.4% | 54,000 |
| 2011/04/04 | 427 | 428 | 417 | 420 | -11 | -2.6% | 47,000 |
| 2011/04/01 | 428 | 434 | 427 | 431 | +3 | +0.7% | 83,000 |
| 2011/03/31 | 424 | 428 | 422 | 428 | +4 | +0.9% | 85,000 |
| 2011/03/30 | 412 | 424 | 410 | 424 | +12 | +2.9% | 70,000 |
| 2011/03/29 | 416 | 417 | 404 | 412 | -13 | -3.1% | 162,000 |
| 2011/03/28 | 433 | 434 | 422 | 425 | -8 | -1.8% | 595,000 |
| 2011/03/25 | 435 | 435 | 428 | 433 | +5 | +1.2% | 65,000 |
| 2011/03/24 | 431 | 440 | 428 | 428 | -3 | -0.7% | 48,000 |
| 2011/03/23 | 440 | 440 | 431 | 431 | -3 | -0.7% | 82,000 |
| 2011/03/22 | 446 | 450 | 434 | 434 | -4 | -0.9% | 55,000 |
| 2011/03/18 | 414 | 445 | 414 | 438 | +24 | +5.8% | 106,000 |
| 2011/03/17 | 410 | 421 | 408 | 414 | -5 | -1.2% | 82,000 |
| 2011/03/16 | 397 | 424 | 397 | 419 | +14 | +3.5% | 79,000 |
3451～
3500
件表示中 / 3734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 | 202,800円 | +5.0% | +4.0% | 1.48% | 20.32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 |
| ＳＢＳＨＤ | 308,500円 | +8.2% | +8.9% | 2.76% | 10.94倍 | 1.39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 | 263,100円 | +3.7% | +1.7% | 3.72% | 12.00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 | 137,300円 | +4.3% | +5.0% | 2.82% | 10.81倍 | 1.13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 |
| ゼ ロ | 311,000円 | +3.0% | +63.8% | 4.45% | 7.34倍 | 1.31倍 |
|
旧日産陸送。中古車輸送台数・キャリアカー保有数業界首位、Ｍ＆Ａで多角化。日産依存度低い |
市場注目の銘柄
チャート関連のコラム
