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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 3,450 | 3,490 | 3,435 | 3,485 | +35 | +1% | 108,800 |
| 2025/08/19 | 3,475 | 3,485 | 3,435 | 3,450 | -25 | -0.7% | 82,700 |
| 2025/08/18 | 3,485 | 3,520 | 3,460 | 3,475 | -5 | -0.1% | 60,800 |
| 2025/08/15 | 3,535 | 3,535 | 3,465 | 3,480 | -55 | -1.6% | 72,900 |
| 2025/08/14 | 3,555 | 3,565 | 3,515 | 3,535 | -20 | -0.6% | 63,800 |
| 2025/08/13 | 3,535 | 3,585 | 3,510 | 3,555 | +25 | +0.7% | 75,100 |
| 2025/08/12 | 3,655 | 3,660 | 3,470 | 3,530 | -130 | -3.6% | 124,000 |
| 2025/08/08 | 3,670 | 3,695 | 3,645 | 3,660 | -35 | -0.9% | 55,300 |
| 2025/08/07 | 3,640 | 3,705 | 3,640 | 3,695 | +25 | +0.7% | 43,400 |
| 2025/08/06 | 3,635 | 3,695 | 3,635 | 3,670 | +35 | +1% | 27,800 |
| 2025/08/05 | 3,650 | 3,675 | 3,635 | 3,635 | -15 | -0.4% | 45,600 |
| 2025/08/04 | 3,615 | 3,650 | 3,590 | 3,650 | -5 | -0.1% | 57,800 |
| 2025/08/01 | 3,595 | 3,680 | 3,575 | 3,655 | +60 | +1.7% | 83,000 |
| 2025/07/31 | 3,555 | 3,620 | 3,545 | 3,595 | +80 | +2.3% | 125,600 |
| 2025/07/30 | 3,515 | 3,525 | 3,490 | 3,515 | +5 | +0.1% | 41,900 |
| 2025/07/29 | 3,500 | 3,525 | 3,485 | 3,510 | -15 | -0.4% | 36,700 |
| 2025/07/28 | 3,540 | 3,565 | 3,505 | 3,525 | -5 | -0.1% | 94,800 |
| 2025/07/25 | 3,525 | 3,540 | 3,505 | 3,530 | +25 | +0.7% | 73,800 |
| 2025/07/24 | 3,490 | 3,510 | 3,470 | 3,505 | +20 | +0.6% | 47,700 |
| 2025/07/23 | 3,490 | 3,520 | 3,470 | 3,485 | +5 | +0.1% | 81,700 |
| 2025/07/22 | 3,485 | 3,505 | 3,470 | 3,480 | -30 | -0.9% | 38,600 |
| 2025/07/18 | 3,520 | 3,530 | 3,485 | 3,510 | ±0 | ±0% | 43,400 |
| 2025/07/17 | 3,470 | 3,515 | 3,455 | 3,510 | +20 | +0.6% | 33,200 |
| 2025/07/16 | 3,480 | 3,490 | 3,460 | 3,490 | +25 | +0.7% | 28,900 |
| 2025/07/15 | 3,480 | 3,500 | 3,455 | 3,465 | -15 | -0.4% | 62,200 |
| 2025/07/14 | 3,500 | 3,520 | 3,475 | 3,480 | -20 | -0.6% | 45,900 |
| 2025/07/11 | 3,480 | 3,515 | 3,480 | 3,500 | +25 | +0.7% | 38,700 |
| 2025/07/10 | 3,485 | 3,485 | 3,450 | 3,475 | -10 | -0.3% | 76,400 |
| 2025/07/09 | 3,455 | 3,535 | 3,455 | 3,485 | +30 | +0.9% | 60,500 |
| 2025/07/08 | 3,445 | 3,455 | 3,425 | 3,455 | +10 | +0.3% | 55,700 |
| 2025/07/07 | 3,410 | 3,460 | 3,405 | 3,445 | +35 | +1% | 52,200 |
| 2025/07/04 | 3,400 | 3,425 | 3,395 | 3,410 | +10 | +0.3% | 53,600 |
| 2025/07/03 | 3,380 | 3,415 | 3,380 | 3,400 | +10 | +0.3% | 45,500 |
| 2025/07/02 | 3,355 | 3,405 | 3,355 | 3,390 | +35 | +1% | 62,500 |
| 2025/07/01 | 3,370 | 3,380 | 3,355 | 3,355 | -15 | -0.4% | 115,000 |
| 2025/06/30 | 3,355 | 3,400 | 3,345 | 3,370 | +30 | +0.9% | 146,800 |
| 2025/06/27 | 3,330 | 3,340 | 3,310 | 3,340 | +20 | +0.6% | 77,300 |
| 2025/06/26 | 3,300 | 3,320 | 3,290 | 3,320 | +20 | +0.6% | 58,500 |
| 2025/06/25 | 3,320 | 3,355 | 3,300 | 3,300 | -50 | -1.5% | 46,500 |
| 2025/06/24 | 3,345 | 3,370 | 3,315 | 3,350 | +40 | +1.2% | 76,100 |
| 2025/06/23 | 3,310 | 3,330 | 3,295 | 3,310 | -10 | -0.3% | 79,900 |
| 2025/06/20 | 3,305 | 3,345 | 3,290 | 3,320 | +15 | +0.5% | 354,900 |
| 2025/06/19 | 3,305 | 3,315 | 3,270 | 3,305 | -10 | -0.3% | 74,100 |
| 2025/06/18 | 3,290 | 3,330 | 3,255 | 3,315 | +15 | +0.5% | 100,300 |
| 2025/06/17 | 3,255 | 3,315 | 3,255 | 3,300 | +35 | +1.1% | 121,900 |
| 2025/06/16 | 3,305 | 3,315 | 3,260 | 3,265 | -15 | -0.5% | 87,500 |
| 2025/06/13 | 3,285 | 3,290 | 3,260 | 3,280 | -15 | -0.5% | 77,700 |
| 2025/06/12 | 3,295 | 3,325 | 3,285 | 3,295 | -10 | -0.3% | 62,500 |
| 2025/06/11 | 3,320 | 3,330 | 3,290 | 3,305 | +10 | +0.3% | 46,900 |
| 2025/06/10 | 3,330 | 3,360 | 3,290 | 3,295 | -55 | -1.6% | 95,700 |
1～
50
件表示中 / 3766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 | 349,000円 | +4.6% | -2.2% | 2.18% | 9.87倍 | 0.45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 |
| ＡＺ－ＣＯＭ丸 | 123,200円 | +5.6% | +3.0% | 2.60% | 22.73倍 | 2.87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 | 730,000円 | +5.8% | +4.6% | 2.47% | 11.88倍 | 1.10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 | 344,500円 | +8.2% | +8.9% | 2.47% | 12.22倍 | 1.55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 | 294,600円 | +3.7% | +1.7% | 3.33% | 13.44倍 | 1.24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 |
市場注目の銘柄
チャート関連のコラム
