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 |
|---|---|---|---|---|---|---|---|
| 2023/10/18 | 4,000 | 4,025 | 3,940 | 3,990 | +55 | +1.4% | 98,000 |
| 2023/10/17 | 3,890 | 3,975 | 3,890 | 3,935 | +70 | +1.8% | 81,700 |
| 2023/10/16 | 3,855 | 3,900 | 3,825 | 3,865 | +5 | +0.1% | 115,800 |
| 2023/10/13 | 3,910 | 3,950 | 3,855 | 3,860 | -60 | -1.5% | 95,900 |
| 2023/10/12 | 3,850 | 3,930 | 3,845 | 3,920 | +65 | +1.7% | 81,500 |
| 2023/10/11 | 3,865 | 3,910 | 3,845 | 3,855 | -25 | -0.6% | 115,200 |
| 2023/10/10 | 3,980 | 3,995 | 3,860 | 3,880 | +110 | +2.9% | 131,000 |
| 2023/10/06 | 3,765 | 3,795 | 3,735 | 3,770 | +5 | +0.1% | 88,400 |
| 2023/10/05 | 3,700 | 3,775 | 3,700 | 3,765 | +65 | +1.8% | 83,200 |
| 2023/10/04 | 3,730 | 3,750 | 3,690 | 3,700 | -80 | -2.1% | 100,600 |
| 2023/10/03 | 3,910 | 3,910 | 3,780 | 3,780 | -140 | -3.6% | 82,400 |
| 2023/10/02 | 3,950 | 4,000 | 3,915 | 3,920 | -10 | -0.3% | 73,100 |
| 2023/09/29 | 3,905 | 3,955 | 3,900 | 3,930 | +40 | +1% | 69,300 |
| 2023/09/28 | 3,900 | 3,970 | 3,860 | 3,890 | -80 | -2% | 76,500 |
| 2023/09/27 | 3,915 | 3,975 | 3,825 | 3,970 | +45 | +1.1% | 79,000 |
| 2023/09/26 | 3,870 | 3,935 | 3,865 | 3,925 | +50 | +1.3% | 83,000 |
| 2023/09/25 | 3,780 | 3,880 | 3,775 | 3,875 | +100 | +2.6% | 59,700 |
| 2023/09/22 | 3,765 | 3,825 | 3,760 | 3,775 | ±0 | ±0% | 56,200 |
| 2023/09/21 | 3,755 | 3,800 | 3,755 | 3,775 | +15 | +0.4% | 86,500 |
| 2023/09/20 | 3,880 | 3,880 | 3,760 | 3,760 | -70 | -1.8% | 93,900 |
| 2023/09/19 | 3,825 | 3,855 | 3,785 | 3,830 | +5 | +0.1% | 96,000 |
| 2023/09/15 | 3,805 | 3,855 | 3,805 | 3,825 | +30 | +0.8% | 118,800 |
| 2023/09/14 | 3,795 | 3,830 | 3,780 | 3,795 | +20 | +0.5% | 107,800 |
| 2023/09/13 | 3,680 | 3,795 | 3,670 | 3,775 | +115 | +3.1% | 126,200 |
| 2023/09/12 | 3,600 | 3,660 | 3,600 | 3,660 | +80 | +2.2% | 61,100 |
| 2023/09/11 | 3,585 | 3,620 | 3,565 | 3,580 | -5 | -0.1% | 45,500 |
| 2023/09/08 | 3,595 | 3,625 | 3,560 | 3,585 | -80 | -2.2% | 81,500 |
| 2023/09/07 | 3,725 | 3,725 | 3,660 | 3,665 | -75 | -2% | 59,700 |
| 2023/09/06 | 3,805 | 3,815 | 3,740 | 3,740 | -40 | -1.1% | 59,800 |
| 2023/09/05 | 3,755 | 3,780 | 3,720 | 3,780 | +25 | +0.7% | 53,000 |
| 2023/09/04 | 3,690 | 3,765 | 3,665 | 3,755 | +65 | +1.8% | 48,300 |
| 2023/09/01 | 3,625 | 3,695 | 3,615 | 3,690 | +65 | +1.8% | 62,900 |
| 2023/08/31 | 3,625 | 3,645 | 3,600 | 3,625 | +20 | +0.6% | 47,600 |
| 2023/08/30 | 3,610 | 3,610 | 3,585 | 3,605 | -15 | -0.4% | 54,800 |
| 2023/08/29 | 3,615 | 3,640 | 3,610 | 3,620 | ±0 | ±0% | 19,200 |
| 2023/08/28 | 3,570 | 3,620 | 3,570 | 3,620 | +50 | +1.4% | 25,900 |
| 2023/08/25 | 3,585 | 3,595 | 3,545 | 3,570 | -30 | -0.8% | 39,300 |
| 2023/08/24 | 3,570 | 3,620 | 3,560 | 3,600 | +15 | +0.4% | 56,900 |
| 2023/08/23 | 3,560 | 3,600 | 3,555 | 3,585 | +5 | +0.1% | 22,800 |
| 2023/08/22 | 3,580 | 3,590 | 3,545 | 3,580 | -5 | -0.1% | 54,900 |
| 2023/08/21 | 3,580 | 3,620 | 3,580 | 3,585 | ±0 | ±0% | 59,300 |
| 2023/08/18 | 3,580 | 3,600 | 3,555 | 3,585 | -50 | -1.4% | 72,400 |
| 2023/08/17 | 3,670 | 3,670 | 3,595 | 3,635 | -35 | -1% | 26,500 |
| 2023/08/16 | 3,705 | 3,710 | 3,635 | 3,670 | -45 | -1.2% | 40,400 |
| 2023/08/15 | 3,775 | 3,790 | 3,685 | 3,715 | -10 | -0.3% | 105,600 |
| 2023/08/14 | 3,665 | 3,750 | 3,595 | 3,725 | -130 | -3.4% | 195,300 |
| 2023/08/10 | 3,810 | 3,870 | 3,775 | 3,855 | +10 | +0.3% | 56,100 |
| 2023/08/09 | 3,800 | 3,845 | 3,785 | 3,845 | +45 | +1.2% | 57,100 |
| 2023/08/08 | 3,840 | 3,855 | 3,800 | 3,800 | -35 | -0.9% | 61,800 |
| 2023/08/07 | 3,845 | 3,850 | 3,810 | 3,835 | -40 | -1% | 63,300 |
451～
500
件表示中 / 3767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 | 353,500円 | +4.6% | -2.2% | 2.15% | 10.01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 | 125,600円 | +5.6% | +3.0% | 2.55% | 23.17倍 | 2.92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 | 727,000円 | +5.8% | +4.6% | 2.48% | 11.84倍 | 1.09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 | 342,000円 | +8.2% | +8.9% | 2.49% | 12.13倍 | 1.54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 | 291,300円 | +3.7% | +1.7% | 3.36% | 13.29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
