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 |
|---|---|---|---|---|---|---|---|
| 2010/09/15 | 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 |
| 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 |
3601～
3650
件表示中 / 3715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 | 203,200円 | +5.0% | +4.0% | 1.48% | 20.36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 |
| 丸全運 | 664,000円 | +5.8% | +4.6% | 2.56% | 10.80倍 | 1.00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 | 283,500円 | +8.2% | +8.9% | 3.00% | 10.05倍 | 1.28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 | 261,000円 | +3.7% | +1.7% | 3.75% | 11.90倍 | 1.11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 | 133,700円 | +4.3% | +5.0% | 2.90% | 10.53倍 | 1.10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 |
市場注目の銘柄
チャート関連のコラム
