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 |
|---|---|---|---|---|---|---|---|
| 2010/08/25 | 478 | 480 | 475 | 480 | +2 | +0.4% | 19,000 |
| 2010/08/24 | 477 | 478 | 477 | 478 | -3 | -0.6% | 28,000 |
| 2010/08/23 | 482 | 483 | 481 | 481 | -1 | -0.2% | 19,000 |
| 2010/08/20 | 487 | 487 | 482 | 482 | -6 | -1.2% | 18,000 |
| 2010/08/19 | 486 | 489 | 486 | 488 | -1 | -0.2% | 18,000 |
| 2010/08/18 | 481 | 492 | 478 | 489 | +13 | +2.7% | 44,000 |
| 2010/08/17 | 465 | 478 | 465 | 476 | +8 | +1.7% | 54,000 |
| 2010/08/16 | 465 | 469 | 465 | 468 | ±0 | ±0% | 8,000 |
| 2010/08/13 | 467 | 468 | 464 | 468 | +1 | +0.2% | 21,000 |
| 2010/08/12 | 463 | 468 | 461 | 467 | +2 | +0.4% | 22,000 |
| 2010/08/11 | 470 | 470 | 463 | 465 | -9 | -1.9% | 21,000 |
| 2010/08/10 | 475 | 475 | 471 | 474 | -2 | -0.4% | 21,000 |
| 2010/08/09 | 471 | 476 | 468 | 476 | +5 | +1.1% | 16,000 |
| 2010/08/06 | 468 | 471 | 467 | 471 | +2 | +0.4% | 32,000 |
| 2010/08/05 | 463 | 469 | 456 | 469 | +6 | +1.3% | 21,000 |
| 2010/08/04 | 467 | 469 | 462 | 463 | -2 | -0.4% | 22,000 |
| 2010/08/03 | 460 | 469 | 460 | 465 | +3 | +0.6% | 16,000 |
| 2010/08/02 | 462 | 465 | 462 | 462 | -1 | -0.2% | 9,000 |
| 2010/07/30 | 472 | 472 | 461 | 463 | -5 | -1.1% | 42,000 |
| 2010/07/29 | 468 | 470 | 467 | 468 | ±0 | ±0% | 12,000 |
| 2010/07/28 | 470 | 470 | 464 | 468 | ±0 | ±0% | 20,000 |
| 2010/07/27 | 467 | 468 | 463 | 468 | -1 | -0.2% | 14,000 |
| 2010/07/26 | 472 | 472 | 467 | 469 | -3 | -0.6% | 15,000 |
| 2010/07/23 | 478 | 478 | 471 | 472 | ±0 | ±0% | 24,000 |
| 2010/07/22 | 470 | 474 | 469 | 472 | -2 | -0.4% | 18,000 |
| 2010/07/21 | 479 | 479 | 472 | 474 | -1 | -0.2% | 20,000 |
| 2010/07/20 | 474 | 475 | 474 | 475 | -1 | -0.2% | 13,000 |
| 2010/07/16 | 479 | 479 | 475 | 476 | -6 | -1.2% | 16,000 |
| 2010/07/15 | 474 | 482 | 468 | 482 | +8 | +1.7% | 32,000 |
| 2010/07/14 | 473 | 480 | 471 | 474 | +9 | +1.9% | 24,000 |
| 2010/07/13 | 469 | 470 | 464 | 465 | +1 | +0.2% | 18,000 |
| 2010/07/12 | 470 | 473 | 464 | 464 | -1 | -0.2% | 13,000 |
| 2010/07/09 | 463 | 467 | 462 | 465 | +6 | +1.3% | 28,000 |
| 2010/07/08 | 462 | 462 | 455 | 459 | +5 | +1.1% | 26,000 |
| 2010/07/07 | 458 | 458 | 453 | 454 | -5 | -1.1% | 17,000 |
| 2010/07/06 | 459 | 459 | 453 | 459 | -3 | -0.6% | 38,000 |
| 2010/07/05 | 461 | 463 | 460 | 462 | -2 | -0.4% | 23,000 |
| 2010/07/02 | 465 | 465 | 458 | 464 | -9 | -1.9% | 42,000 |
| 2010/07/01 | 474 | 478 | 473 | 473 | -9 | -1.9% | 15,000 |
| 2010/06/30 | 478 | 482 | 469 | 482 | +11 | +2.3% | 40,000 |
| 2010/06/29 | 471 | 475 | 468 | 471 | +1 | +0.2% | 20,000 |
| 2010/06/28 | 475 | 475 | 466 | 470 | -5 | -1.1% | 12,000 |
| 2010/06/25 | 482 | 482 | 473 | 475 | -10 | -2.1% | 25,000 |
| 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 |
3601～
3650
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
