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 |
|---|---|---|---|---|---|---|---|
| 2010/07/16 | 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 |
| 2010/06/15 | 469 | 472 | 466 | 470 | ±0 | ±0% | 21,000 |
| 2010/06/14 | 469 | 471 | 469 | 470 | +2 | +0.4% | 9,000 |
| 2010/06/11 | 472 | 472 | 466 | 468 | ±0 | ±0% | 69,000 |
| 2010/06/10 | 468 | 469 | 468 | 468 | -1 | -0.2% | 25,000 |
| 2010/06/09 | 466 | 469 | 461 | 469 | +8 | +1.7% | 32,000 |
| 2010/06/08 | 455 | 464 | 453 | 461 | ±0 | ±0% | 13,000 |
| 2010/06/07 | 470 | 470 | 460 | 461 | -12 | -2.5% | 23,000 |
| 2010/06/04 | 472 | 473 | 468 | 473 | +7 | +1.5% | 25,000 |
| 2010/06/03 | 464 | 467 | 459 | 466 | +6 | +1.3% | 32,000 |
| 2010/06/02 | 453 | 462 | 453 | 460 | ±0 | ±0% | 23,000 |
| 2010/06/01 | 456 | 462 | 456 | 460 | +1 | +0.2% | 18,000 |
| 2010/05/31 | 452 | 459 | 452 | 459 | +9 | +2% | 29,000 |
| 2010/05/28 | 447 | 456 | 440 | 450 | +3 | +0.7% | 70,000 |
| 2010/05/27 | 440 | 448 | 440 | 447 | +2 | +0.4% | 32,000 |
| 2010/05/26 | 440 | 446 | 439 | 445 | +1 | +0.2% | 42,000 |
| 2010/05/25 | 438 | 445 | 436 | 444 | +1 | +0.2% | 39,000 |
| 2010/05/24 | 434 | 444 | 434 | 443 | +3 | +0.7% | 34,000 |
| 2010/05/21 | 441 | 444 | 440 | 440 | -8 | -1.8% | 36,000 |
| 2010/05/20 | 445 | 448 | 445 | 448 | +5 | +1.1% | 28,000 |
| 2010/05/19 | 444 | 444 | 441 | 443 | -1 | -0.2% | 30,000 |
| 2010/05/18 | 438 | 445 | 438 | 444 | +1 | +0.2% | 19,000 |
| 2010/05/17 | 438 | 446 | 437 | 443 | +2 | +0.5% | 21,000 |
| 2010/05/14 | 444 | 445 | 441 | 441 | -6 | -1.3% | 26,000 |
| 2010/05/13 | 444 | 448 | 444 | 447 | +7 | +1.6% | 83,000 |
| 2010/05/12 | 442 | 442 | 440 | 440 | +4 | +0.9% | 35,000 |
| 2010/05/11 | 444 | 445 | 436 | 436 | +6 | +1.4% | 44,000 |
| 2010/05/10 | 428 | 432 | 427 | 430 | +2 | +0.5% | 68,000 |
3601～
3650
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
