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 |
|---|---|---|---|---|---|---|---|
| 2010/12/29 | 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 |
| 2010/11/09 | 447 | 449 | 432 | 444 | -6 | -1.3% | 28,000 |
| 2010/11/08 | 452 | 454 | 448 | 450 | ±0 | ±0% | 35,000 |
| 2010/11/05 | 435 | 453 | 435 | 450 | +17 | +3.9% | 46,000 |
| 2010/11/04 | 412 | 435 | 412 | 433 | +23 | +5.6% | 56,000 |
| 2010/11/02 | 411 | 412 | 410 | 410 | ±0 | ±0% | 21,000 |
| 2010/11/01 | 409 | 412 | 409 | 410 | -4 | -1% | 35,000 |
| 2010/10/29 | 420 | 424 | 411 | 414 | -15 | -3.5% | 76,000 |
| 2010/10/28 | 433 | 433 | 429 | 429 | -3 | -0.7% | 90,000 |
| 2010/10/27 | 436 | 443 | 432 | 432 | -4 | -0.9% | 28,000 |
| 2010/10/26 | 434 | 440 | 434 | 436 | +1 | +0.2% | 19,000 |
| 2010/10/25 | 437 | 443 | 434 | 435 | +1 | +0.2% | 21,000 |
| 2010/10/22 | 432 | 436 | 432 | 434 | +1 | +0.2% | 26,000 |
| 2010/10/21 | 432 | 435 | 430 | 433 | +1 | +0.2% | 36,000 |
| 2010/10/20 | 438 | 444 | 431 | 432 | -8 | -1.8% | 79,000 |
| 2010/10/19 | 440 | 449 | 440 | 440 | -4 | -0.9% | 61,000 |
| 2010/10/18 | 446 | 446 | 443 | 444 | -3 | -0.7% | 30,000 |
3551～
3600
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 | 202,700円 | +5.0% | +4.0% | 1.48% | 20.31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 | 315,000円 | +8.2% | +8.9% | 2.70% | 11.17倍 | 1.42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 | 264,700円 | +3.7% | +1.7% | 3.70% | 12.07倍 | 1.12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 | 137,200円 | +4.3% | +5.0% | 2.82% | 10.80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 | 304,500円 | +3.0% | +63.8% | 4.55% | 7.19倍 | 1.28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
