福山通運の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/05/25 | 3,465 | 3,525 | 3,455 | 3,455 | -20 | -0.6% | 39,800 |
| 2023/05/24 | 3,470 | 3,520 | 3,450 | 3,475 | -25 | -0.7% | 38,600 |
| 2023/05/23 | 3,535 | 3,595 | 3,470 | 3,500 | -30 | -0.8% | 66,000 |
| 2023/05/22 | 3,500 | 3,575 | 3,420 | 3,530 | +30 | +0.9% | 113,500 |
| 2023/05/19 | 3,460 | 3,515 | 3,460 | 3,500 | +55 | +1.6% | 52,000 |
| 2023/05/18 | 3,510 | 3,510 | 3,440 | 3,445 | ±0 | ±0% | 98,600 |
| 2023/05/17 | 3,530 | 3,610 | 3,440 | 3,445 | -80 | -2.3% | 165,600 |
| 2023/05/16 | 3,440 | 3,550 | 3,315 | 3,525 | -165 | -4.5% | 323,400 |
| 2023/05/15 | 3,710 | 3,710 | 3,640 | 3,690 | +5 | +0.1% | 82,900 |
| 2023/05/12 | 3,700 | 3,715 | 3,675 | 3,685 | ±0 | ±0% | 40,900 |
| 2023/05/11 | 3,680 | 3,700 | 3,655 | 3,685 | -10 | -0.3% | 22,600 |
| 2023/05/10 | 3,735 | 3,735 | 3,685 | 3,695 | -45 | -1.2% | 39,700 |
| 2023/05/09 | 3,705 | 3,750 | 3,700 | 3,740 | +60 | +1.6% | 36,900 |
| 2023/05/08 | 3,670 | 3,720 | 3,660 | 3,680 | +5 | +0.1% | 48,800 |
| 2023/05/02 | 3,700 | 3,720 | 3,675 | 3,675 | +15 | +0.4% | 51,900 |
| 2023/05/01 | 3,640 | 3,680 | 3,640 | 3,660 | +40 | +1.1% | 25,700 |
| 2023/04/28 | 3,610 | 3,655 | 3,585 | 3,620 | +35 | +1% | 44,800 |
| 2023/04/27 | 3,580 | 3,600 | 3,555 | 3,585 | -25 | -0.7% | 62,900 |
| 2023/04/26 | 3,560 | 3,625 | 3,535 | 3,610 | +5 | +0.1% | 54,300 |
| 2023/04/25 | 3,565 | 3,660 | 3,565 | 3,605 | +40 | +1.1% | 50,100 |
| 2023/04/24 | 3,560 | 3,585 | 3,545 | 3,565 | ±0 | ±0% | 31,800 |
| 2023/04/21 | 3,515 | 3,590 | 3,515 | 3,565 | +10 | +0.3% | 29,900 |
| 2023/04/20 | 3,510 | 3,575 | 3,510 | 3,555 | +45 | +1.3% | 27,000 |
| 2023/04/19 | 3,515 | 3,525 | 3,495 | 3,510 | -30 | -0.8% | 38,700 |
| 2023/04/18 | 3,520 | 3,545 | 3,500 | 3,540 | +40 | +1.1% | 46,000 |
| 2023/04/17 | 3,555 | 3,560 | 3,485 | 3,500 | -55 | -1.5% | 49,600 |
| 2023/04/14 | 3,480 | 3,570 | 3,465 | 3,555 | +105 | +3% | 70,100 |
| 2023/04/13 | 3,450 | 3,455 | 3,415 | 3,450 | ±0 | ±0% | 39,300 |
| 2023/04/12 | 3,510 | 3,520 | 3,445 | 3,450 | -55 | -1.6% | 70,000 |
| 2023/04/11 | 3,515 | 3,530 | 3,465 | 3,505 | -5 | -0.1% | 74,400 |
| 2023/04/10 | 3,545 | 3,560 | 3,500 | 3,510 | -30 | -0.8% | 47,300 |
| 2023/04/07 | 3,485 | 3,550 | 3,460 | 3,540 | +80 | +2.3% | 77,600 |
| 2023/04/06 | 3,490 | 3,500 | 3,445 | 3,460 | -75 | -2.1% | 57,700 |
| 2023/04/05 | 3,645 | 3,645 | 3,525 | 3,535 | -140 | -3.8% | 62,100 |
| 2023/04/04 | 3,665 | 3,710 | 3,620 | 3,675 | +35 | +1% | 77,100 |
| 2023/04/03 | 3,590 | 3,645 | 3,550 | 3,640 | +50 | +1.4% | 67,600 |
| 2023/03/31 | 3,520 | 3,605 | 3,510 | 3,590 | +105 | +3% | 81,100 |
| 2023/03/30 | 3,555 | 3,560 | 3,470 | 3,485 | -80 | -2.2% | 41,800 |
| 2023/03/29 | 3,520 | 3,565 | 3,510 | 3,565 | +85 | +2.4% | 60,000 |
| 2023/03/28 | 3,550 | 3,550 | 3,465 | 3,480 | -30 | -0.9% | 37,900 |
| 2023/03/27 | 3,520 | 3,540 | 3,490 | 3,510 | +30 | +0.9% | 51,000 |
| 2023/03/24 | 3,440 | 3,485 | 3,430 | 3,480 | +55 | +1.6% | 56,600 |
| 2023/03/23 | 3,400 | 3,440 | 3,380 | 3,425 | +10 | +0.3% | 37,900 |
| 2023/03/22 | 3,440 | 3,475 | 3,405 | 3,415 | -5 | -0.1% | 63,900 |
| 2023/03/20 | 3,500 | 3,510 | 3,415 | 3,420 | -95 | -2.7% | 44,100 |
| 2023/03/17 | 3,515 | 3,540 | 3,485 | 3,515 | +45 | +1.3% | 79,700 |
| 2023/03/16 | 3,440 | 3,500 | 3,395 | 3,470 | -15 | -0.4% | 90,800 |
| 2023/03/15 | 3,505 | 3,520 | 3,455 | 3,485 | +35 | +1% | 58,800 |
| 2023/03/14 | 3,420 | 3,475 | 3,375 | 3,450 | -20 | -0.6% | 64,600 |
| 2023/03/13 | 3,515 | 3,515 | 3,425 | 3,470 | -95 | -2.7% | 50,000 |
251～
300
件表示中 / 3467件
類似銘柄と比較する
現在ご覧いただいている「福山運」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 |
|---|---|---|---|---|---|---|---|---|
| 福山運 | 376,500円 | +4.8% | +4.1% | 1.86% | 13.49倍 | 0.52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 |
| 富士急 | 304,500円 | +5.5% | +5.8% | 0.95% | 32.34倍 | 5.16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 |
| ＡＺ－ＣＯＭ丸 | 119,400円 | +20.9% | +20.7% | 2.68% | 14.64倍 | 2.92倍 |
|
小売業に特化した３ＰＬ（物流一括請負）。低温食品物流に強み。「桃太郎便」ブランドで宅配も |
| 鴻池運輸 | 225,900円 | +7.9% | +5.7% | 3.10% | 9.98倍 | 0.90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 |
| Ｃ＆ＦロジＨＤ | 486,500円 | +2.7% | -9.5% | 0.90% | 34.96倍 | 2.28倍 |
|
フローズン輸送のヒューテックノオリンとチルド輸送の名糖運輸が統合。総合物流企業を志向 |
市場注目の銘柄
チャート関連のコラム
