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 |
|---|---|---|---|---|---|---|---|
| 2010/09/29 | 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 |
| 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 |
3551～
3600
件表示中 / 3673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 | 218,600円 | +5.5% | +5.8% | 1.33% | 23.22倍 | 3.58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 | 352,000円 | +4.6% | -29.9% | 1.99% | 17.46倍 | 0.49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 |
| 鴻池運輸 | 247,000円 | +10.2% | +26.2% | 3.89% | 7.94倍 | 0.91倍 |
|
鉄鋼、食品、空港等の現場業務の請負サービスと流通センターを拠点とする物流事業の２本柱 |
| 丸全運 | 575,000円 | +2.7% | +10.7% | 2.96% | 9.13倍 | 0.86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 | 272,900円 | +8.2% | +8.9% | 3.11% | 9.68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 |
市場注目の銘柄
チャート関連のコラム
