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 |
|---|---|---|---|---|---|---|---|
| 2010/11/09 | 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 |
| 2010/10/15 | 450 | 451 | 447 | 447 | -3 | -0.7% | 46,000 |
| 2010/10/14 | 454 | 454 | 450 | 450 | -3 | -0.7% | 28,000 |
| 2010/10/13 | 457 | 457 | 452 | 453 | -3 | -0.7% | 65,000 |
| 2010/10/12 | 462 | 462 | 456 | 456 | -4 | -0.9% | 35,000 |
| 2010/10/08 | 462 | 463 | 459 | 460 | -2 | -0.4% | 47,000 |
| 2010/10/07 | 457 | 474 | 457 | 462 | +2 | +0.4% | 38,000 |
| 2010/10/06 | 465 | 465 | 459 | 460 | -3 | -0.6% | 29,000 |
| 2010/10/05 | 471 | 471 | 462 | 463 | -7 | -1.5% | 43,000 |
| 2010/10/04 | 474 | 474 | 470 | 470 | -4 | -0.8% | 20,000 |
| 2010/10/01 | 477 | 477 | 473 | 474 | -3 | -0.6% | 26,000 |
| 2010/09/30 | 494 | 494 | 476 | 477 | -15 | -3% | 35,000 |
| 2010/09/29 | 485 | 494 | 485 | 492 | +10 | +2.1% | 37,000 |
| 2010/09/28 | 468 | 482 | 468 | 482 | +2 | +0.4% | 128,000 |
| 2010/09/27 | 481 | 483 | 479 | 480 | +1 | +0.2% | 389,000 |
| 2010/09/24 | 491 | 491 | 479 | 479 | -12 | -2.4% | 54,000 |
| 2010/09/22 | 497 | 500 | 491 | 491 | -4 | -0.8% | 29,000 |
| 2010/09/21 | 511 | 511 | 495 | 495 | -13 | -2.6% | 35,000 |
| 2010/09/17 | 512 | 512 | 501 | 508 | -3 | -0.6% | 68,000 |
| 2010/09/16 | 509 | 511 | 509 | 511 | +3 | +0.6% | 19,000 |
| 2010/09/15 | 509 | 509 | 508 | 508 | ±0 | ±0% | 89,000 |
| 2010/09/14 | 512 | 512 | 508 | 508 | ±0 | ±0% | 10,000 |
| 2010/09/13 | 508 | 510 | 508 | 508 | +2 | +0.4% | 30,000 |
| 2010/09/10 | 517 | 518 | 500 | 506 | -1 | -0.2% | 106,000 |
| 2010/09/09 | 500 | 509 | 499 | 507 | +9 | +1.8% | 40,000 |
| 2010/09/08 | 499 | 500 | 498 | 498 | -2 | -0.4% | 7,000 |
| 2010/09/07 | 500 | 501 | 500 | 500 | -2 | -0.4% | 9,000 |
| 2010/09/06 | 502 | 505 | 499 | 502 | +3 | +0.6% | 23,000 |
| 2010/09/03 | 496 | 500 | 496 | 499 | +2 | +0.4% | 57,000 |
| 2010/09/02 | 499 | 499 | 490 | 497 | +1 | +0.2% | 44,000 |
| 2010/09/01 | 496 | 497 | 490 | 496 | +2 | +0.4% | 44,000 |
| 2010/08/31 | 496 | 496 | 487 | 494 | -5 | -1% | 74,000 |
| 2010/08/30 | 495 | 499 | 495 | 499 | +7 | +1.4% | 63,000 |
| 2010/08/27 | 487 | 493 | 485 | 492 | +3 | +0.6% | 59,000 |
| 2010/08/26 | 484 | 489 | 480 | 489 | +9 | +1.9% | 46,000 |
3551～
3600
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
