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 |
|---|---|---|---|---|---|---|---|
| 2011/01/25 | 427 | 428 | 427 | 427 | +1 | +0.2% | 14,000 |
| 2011/01/24 | 422 | 429 | 422 | 426 | +4 | +0.9% | 38,000 |
| 2011/01/21 | 424 | 427 | 421 | 422 | -2 | -0.5% | 55,000 |
| 2011/01/20 | 428 | 428 | 424 | 424 | -4 | -0.9% | 19,000 |
| 2011/01/19 | 426 | 428 | 425 | 428 | ±0 | ±0% | 22,000 |
| 2011/01/18 | 426 | 428 | 425 | 428 | +1 | +0.2% | 18,000 |
| 2011/01/17 | 429 | 429 | 427 | 427 | -2 | -0.5% | 36,000 |
| 2011/01/14 | 429 | 431 | 428 | 429 | +1 | +0.2% | 48,000 |
| 2011/01/13 | 426 | 430 | 426 | 428 | +2 | +0.5% | 38,000 |
| 2011/01/12 | 429 | 429 | 426 | 426 | -2 | -0.5% | 30,000 |
| 2011/01/11 | 424 | 428 | 424 | 428 | +7 | +1.7% | 31,000 |
| 2011/01/07 | 425 | 426 | 421 | 421 | -3 | -0.7% | 29,000 |
| 2011/01/06 | 418 | 426 | 418 | 424 | +6 | +1.4% | 36,000 |
| 2011/01/05 | 419 | 420 | 416 | 418 | +1 | +0.2% | 34,000 |
| 2011/01/04 | 419 | 420 | 417 | 417 | +2 | +0.5% | 24,000 |
| 2010/12/30 | 417 | 418 | 414 | 415 | ±0 | ±0% | 52,000 |
| 2010/12/29 | 414 | 416 | 414 | 415 | +1 | +0.2% | 36,000 |
| 2010/12/28 | 414 | 417 | 414 | 414 | +2 | +0.5% | 36,000 |
| 2010/12/27 | 414 | 414 | 408 | 412 | ±0 | ±0% | 146,000 |
| 2010/12/24 | 411 | 413 | 411 | 412 | ±0 | ±0% | 44,000 |
| 2010/12/22 | 412 | 414 | 412 | 412 | ±0 | ±0% | 52,000 |
| 2010/12/21 | 411 | 414 | 411 | 412 | +1 | +0.2% | 61,000 |
| 2010/12/20 | 420 | 420 | 411 | 411 | -9 | -2.1% | 109,000 |
| 2010/12/17 | 419 | 420 | 418 | 420 | +2 | +0.5% | 57,000 |
| 2010/12/16 | 417 | 420 | 417 | 418 | -2 | -0.5% | 71,000 |
| 2010/12/15 | 420 | 420 | 419 | 420 | +1 | +0.2% | 24,000 |
| 2010/12/14 | 419 | 420 | 418 | 419 | -1 | -0.2% | 46,000 |
| 2010/12/13 | 421 | 422 | 416 | 420 | -1 | -0.2% | 62,000 |
| 2010/12/10 | 430 | 432 | 421 | 421 | -8 | -1.9% | 178,000 |
| 2010/12/09 | 432 | 432 | 427 | 429 | -1 | -0.2% | 16,000 |
| 2010/12/08 | 429 | 432 | 428 | 430 | +4 | +0.9% | 46,000 |
| 2010/12/07 | 423 | 426 | 422 | 426 | +5 | +1.2% | 42,000 |
| 2010/12/06 | 424 | 424 | 421 | 421 | +1 | +0.2% | 45,000 |
| 2010/12/03 | 418 | 420 | 418 | 420 | +4 | +1% | 38,000 |
| 2010/12/02 | 419 | 419 | 416 | 416 | +2 | +0.5% | 31,000 |
| 2010/12/01 | 416 | 418 | 414 | 414 | -2 | -0.5% | 43,000 |
| 2010/11/30 | 414 | 419 | 414 | 416 | -6 | -1.4% | 122,000 |
| 2010/11/29 | 424 | 427 | 422 | 422 | +1 | +0.2% | 37,000 |
| 2010/11/26 | 422 | 423 | 421 | 421 | -3 | -0.7% | 18,000 |
| 2010/11/25 | 427 | 427 | 423 | 424 | ±0 | ±0% | 30,000 |
| 2010/11/24 | 427 | 427 | 424 | 424 | -4 | -0.9% | 25,000 |
| 2010/11/22 | 426 | 430 | 424 | 428 | +5 | +1.2% | 24,000 |
| 2010/11/19 | 424 | 425 | 422 | 423 | +1 | +0.2% | 31,000 |
| 2010/11/18 | 419 | 423 | 417 | 422 | +6 | +1.4% | 30,000 |
| 2010/11/17 | 416 | 419 | 415 | 416 | -1 | -0.2% | 48,000 |
| 2010/11/16 | 419 | 420 | 414 | 417 | -2 | -0.5% | 47,000 |
| 2010/11/15 | 418 | 423 | 418 | 419 | +6 | +1.5% | 42,000 |
| 2010/11/12 | 412 | 414 | 412 | 413 | +1 | +0.2% | 23,000 |
| 2010/11/11 | 424 | 424 | 412 | 412 | -13 | -3.1% | 118,000 |
| 2010/11/10 | 437 | 443 | 424 | 425 | -19 | -4.3% | 73,000 |
3501～
3550
件表示中 / 3700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 | 207,900円 | +5.0% | +4.0% | 1.44% | 20.83倍 | 3.09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 | 337,500円 | +4.6% | -2.2% | 2.25% | 9.55倍 | 0.43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 |
| 丸全運 | 631,000円 | +5.8% | +4.6% | 2.69% | 10.27倍 | 0.95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 | 274,100円 | +8.2% | +8.9% | 3.10% | 9.72倍 | 1.23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 | 248,400円 | +3.7% | +1.7% | 3.95% | 11.33倍 | 1.05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 |
市場注目の銘柄
チャート関連のコラム
