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 |
|---|---|---|---|---|---|---|---|
| 2025/05/30 | 3,270 | 3,295 | 3,250 | 3,265 | -25 | -0.8% | 154,600 |
| 2025/05/29 | 3,265 | 3,295 | 3,245 | 3,290 | +30 | +0.9% | 137,100 |
| 2025/05/28 | 3,285 | 3,285 | 3,240 | 3,260 | -10 | -0.3% | 93,000 |
| 2025/05/27 | 3,285 | 3,295 | 3,260 | 3,270 | ±0 | ±0% | 67,000 |
| 2025/05/26 | 3,310 | 3,325 | 3,265 | 3,270 | -40 | -1.2% | 44,700 |
| 2025/05/23 | 3,305 | 3,350 | 3,270 | 3,310 | +55 | +1.7% | 70,900 |
| 2025/05/22 | 3,280 | 3,280 | 3,245 | 3,255 | -40 | -1.2% | 54,500 |
| 2025/05/21 | 3,305 | 3,325 | 3,275 | 3,295 | -10 | -0.3% | 57,000 |
| 2025/05/20 | 3,330 | 3,355 | 3,280 | 3,305 | -30 | -0.9% | 77,400 |
| 2025/05/19 | 3,360 | 3,400 | 3,335 | 3,335 | -40 | -1.2% | 60,900 |
| 2025/05/16 | 3,330 | 3,390 | 3,295 | 3,375 | +25 | +0.7% | 87,100 |
| 2025/05/15 | 3,360 | 3,375 | 3,325 | 3,350 | -60 | -1.8% | 165,600 |
| 2025/05/14 | 3,435 | 3,545 | 3,405 | 3,410 | -235 | -6.4% | 214,800 |
| 2025/05/13 | 3,635 | 3,705 | 3,605 | 3,645 | +10 | +0.3% | 76,100 |
| 2025/05/12 | 3,615 | 3,655 | 3,605 | 3,635 | +20 | +0.6% | 30,100 |
| 2025/05/09 | 3,570 | 3,630 | 3,560 | 3,615 | +55 | +1.5% | 63,500 |
| 2025/05/08 | 3,575 | 3,595 | 3,545 | 3,560 | -45 | -1.2% | 38,400 |
| 2025/05/07 | 3,575 | 3,630 | 3,575 | 3,605 | +20 | +0.6% | 67,500 |
| 2025/05/02 | 3,505 | 3,600 | 3,500 | 3,585 | +70 | +2% | 51,400 |
| 2025/05/01 | 3,535 | 3,575 | 3,515 | 3,515 | -20 | -0.6% | 41,700 |
| 2025/04/30 | 3,565 | 3,580 | 3,535 | 3,535 | -30 | -0.8% | 49,800 |
| 2025/04/28 | 3,600 | 3,600 | 3,550 | 3,565 | -35 | -1% | 52,200 |
| 2025/04/25 | 3,640 | 3,660 | 3,590 | 3,600 | -50 | -1.4% | 37,600 |
| 2025/04/24 | 3,695 | 3,705 | 3,640 | 3,650 | -20 | -0.5% | 41,000 |
| 2025/04/23 | 3,670 | 3,695 | 3,660 | 3,670 | +50 | +1.4% | 59,800 |
| 2025/04/22 | 3,595 | 3,635 | 3,590 | 3,620 | +25 | +0.7% | 54,800 |
| 2025/04/21 | 3,555 | 3,620 | 3,555 | 3,595 | +25 | +0.7% | 30,500 |
| 2025/04/18 | 3,540 | 3,585 | 3,520 | 3,570 | +75 | +2.1% | 21,900 |
| 2025/04/17 | 3,500 | 3,540 | 3,485 | 3,495 | -10 | -0.3% | 22,000 |
| 2025/04/16 | 3,495 | 3,540 | 3,490 | 3,505 | +10 | +0.3% | 51,400 |
| 2025/04/15 | 3,550 | 3,565 | 3,490 | 3,495 | ±0 | ±0% | 59,300 |
| 2025/04/14 | 3,460 | 3,505 | 3,455 | 3,495 | +35 | +1% | 35,100 |
| 2025/04/11 | 3,405 | 3,465 | 3,385 | 3,460 | -65 | -1.8% | 69,500 |
| 2025/04/10 | 3,575 | 3,575 | 3,460 | 3,525 | +140 | +4.1% | 70,200 |
| 2025/04/09 | 3,440 | 3,465 | 3,335 | 3,385 | -95 | -2.7% | 76,400 |
| 2025/04/08 | 3,420 | 3,495 | 3,405 | 3,480 | +120 | +3.6% | 94,700 |
| 2025/04/07 | 3,310 | 3,430 | 3,285 | 3,360 | -160 | -4.5% | 104,300 |
| 2025/04/04 | 3,520 | 3,520 | 3,450 | 3,520 | -70 | -1.9% | 90,300 |
| 2025/04/03 | 3,560 | 3,595 | 3,520 | 3,590 | -15 | -0.4% | 80,700 |
| 2025/04/02 | 3,640 | 3,665 | 3,590 | 3,605 | -25 | -0.7% | 49,600 |
| 2025/04/01 | 3,625 | 3,670 | 3,620 | 3,630 | +15 | +0.4% | 42,400 |
| 2025/03/31 | 3,690 | 3,690 | 3,580 | 3,615 | -115 | -3.1% | 74,900 |
| 2025/03/28 | 3,755 | 3,755 | 3,695 | 3,730 | -60 | -1.6% | 64,000 |
| 2025/03/27 | 3,770 | 3,790 | 3,740 | 3,790 | -10 | -0.3% | 71,300 |
| 2025/03/26 | 3,850 | 3,860 | 3,790 | 3,800 | -45 | -1.2% | 104,300 |
| 2025/03/25 | 3,840 | 3,870 | 3,820 | 3,845 | +10 | +0.3% | 66,800 |
| 2025/03/24 | 3,830 | 3,845 | 3,805 | 3,835 | +25 | +0.7% | 75,800 |
| 2025/03/21 | 3,775 | 3,850 | 3,765 | 3,810 | +30 | +0.8% | 87,200 |
| 2025/03/19 | 3,740 | 3,785 | 3,740 | 3,780 | +25 | +0.7% | 49,400 |
| 2025/03/18 | 3,745 | 3,770 | 3,730 | 3,755 | ±0 | ±0% | 53,100 |
1～
50
件表示中 / 3710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 | 326,500円 | +4.6% | -2.2% | 2.33% | 9.24倍 | 0.42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 | 284,600円 | +6.4% | +1.0% | 3.87% | 10.42倍 | 1.03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 |
| ＡＺ－ＣＯＭ丸 | 106,300円 | +5.6% | +3.0% | 3.01% | 19.61倍 | 2.48倍 |
|
小売業特化の３ＰＬ（物流一括請負）。ＥＣやスーパー、ドラッグなど展開。主要顧客にアマゾン |
| 丸全運 | 635,000円 | +5.8% | +4.6% | 2.68% | 10.33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 |
| 富士急 | 213,500円 | +5.0% | +4.0% | 1.41% | 21.39倍 | 3.18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 |
市場注目の銘柄
チャート関連のコラム
