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 |
|---|---|---|---|---|---|---|---|
| 2023/08/01 | 4,015 | 4,045 | 3,970 | 4,030 | +15 | +0.4% | 59,200 |
| 2023/07/31 | 4,085 | 4,090 | 4,000 | 4,015 | ±0 | ±0% | 83,300 |
| 2023/07/28 | 3,985 | 4,040 | 3,960 | 4,015 | -15 | -0.4% | 98,000 |
| 2023/07/27 | 4,020 | 4,035 | 3,980 | 4,030 | +5 | +0.1% | 49,100 |
| 2023/07/26 | 4,085 | 4,085 | 4,015 | 4,025 | -55 | -1.3% | 40,400 |
| 2023/07/25 | 4,080 | 4,090 | 4,025 | 4,080 | +5 | +0.1% | 73,100 |
| 2023/07/24 | 4,000 | 4,090 | 3,990 | 4,075 | +75 | +1.9% | 60,100 |
| 2023/07/21 | 3,960 | 4,015 | 3,920 | 4,000 | +40 | +1% | 60,000 |
| 2023/07/20 | 3,950 | 3,980 | 3,930 | 3,960 | +25 | +0.6% | 44,100 |
| 2023/07/19 | 3,905 | 3,945 | 3,890 | 3,935 | +85 | +2.2% | 45,900 |
| 2023/07/18 | 3,830 | 3,880 | 3,800 | 3,850 | +20 | +0.5% | 85,400 |
| 2023/07/14 | 3,885 | 3,895 | 3,795 | 3,830 | -50 | -1.3% | 87,200 |
| 2023/07/13 | 3,930 | 3,930 | 3,875 | 3,880 | -65 | -1.6% | 65,000 |
| 2023/07/12 | 3,930 | 3,975 | 3,915 | 3,945 | +25 | +0.6% | 45,200 |
| 2023/07/11 | 3,980 | 3,980 | 3,895 | 3,920 | -50 | -1.3% | 54,100 |
| 2023/07/10 | 3,930 | 3,985 | 3,920 | 3,970 | +15 | +0.4% | 77,600 |
| 2023/07/07 | 3,990 | 4,005 | 3,935 | 3,955 | -30 | -0.8% | 74,200 |
| 2023/07/06 | 4,010 | 4,070 | 3,945 | 3,985 | -25 | -0.6% | 110,700 |
| 2023/07/05 | 4,010 | 4,075 | 3,980 | 4,010 | -50 | -1.2% | 55,800 |
| 2023/07/04 | 4,090 | 4,155 | 4,060 | 4,060 | -20 | -0.5% | 130,700 |
| 2023/07/03 | 4,070 | 4,150 | 4,070 | 4,080 | +80 | +2% | 92,200 |
| 2023/06/30 | 3,990 | 4,020 | 3,960 | 4,000 | +25 | +0.6% | 83,400 |
| 2023/06/29 | 3,960 | 4,050 | 3,960 | 3,975 | +85 | +2.2% | 123,100 |
| 2023/06/28 | 3,795 | 3,895 | 3,790 | 3,890 | +100 | +2.6% | 64,100 |
| 2023/06/27 | 3,760 | 3,805 | 3,725 | 3,790 | +45 | +1.2% | 41,800 |
| 2023/06/26 | 3,730 | 3,780 | 3,680 | 3,745 | +15 | +0.4% | 40,600 |
| 2023/06/23 | 3,790 | 3,875 | 3,715 | 3,730 | -25 | -0.7% | 78,900 |
| 2023/06/22 | 3,765 | 3,795 | 3,750 | 3,755 | -10 | -0.3% | 40,100 |
| 2023/06/21 | 3,790 | 3,840 | 3,750 | 3,765 | -55 | -1.4% | 54,300 |
| 2023/06/20 | 3,785 | 3,850 | 3,770 | 3,820 | +30 | +0.8% | 71,900 |
| 2023/06/19 | 3,745 | 3,790 | 3,720 | 3,790 | +70 | +1.9% | 72,700 |
| 2023/06/16 | 3,700 | 3,750 | 3,695 | 3,720 | +20 | +0.5% | 104,400 |
| 2023/06/15 | 3,675 | 3,755 | 3,650 | 3,700 | +25 | +0.7% | 93,600 |
| 2023/06/14 | 3,625 | 3,685 | 3,615 | 3,675 | +65 | +1.8% | 102,600 |
| 2023/06/13 | 3,760 | 3,825 | 3,590 | 3,610 | +195 | +5.7% | 213,900 |
| 2023/06/12 | 3,360 | 3,430 | 3,340 | 3,415 | +55 | +1.6% | 64,800 |
| 2023/06/09 | 3,330 | 3,390 | 3,330 | 3,360 | +40 | +1.2% | 85,800 |
| 2023/06/08 | 3,265 | 3,330 | 3,265 | 3,320 | +60 | +1.8% | 65,300 |
| 2023/06/07 | 3,295 | 3,320 | 3,260 | 3,260 | -20 | -0.6% | 68,700 |
| 2023/06/06 | 3,235 | 3,280 | 3,220 | 3,280 | ±0 | ±0% | 39,400 |
| 2023/06/05 | 3,320 | 3,320 | 3,265 | 3,280 | +15 | +0.5% | 38,200 |
| 2023/06/02 | 3,200 | 3,310 | 3,200 | 3,265 | +55 | +1.7% | 75,000 |
| 2023/06/01 | 3,210 | 3,255 | 3,210 | 3,210 | ±0 | ±0% | 64,100 |
| 2023/05/31 | 3,255 | 3,275 | 3,195 | 3,210 | -100 | -3% | 106,100 |
| 2023/05/30 | 3,345 | 3,360 | 3,310 | 3,310 | -50 | -1.5% | 42,100 |
| 2023/05/29 | 3,425 | 3,425 | 3,350 | 3,360 | -20 | -0.6% | 33,200 |
| 2023/05/26 | 3,465 | 3,465 | 3,380 | 3,380 | -75 | -2.2% | 40,700 |
| 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 |
451～
500
件表示中 / 3714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 | 343,500円 | +4.6% | -2.2% | 2.21% | 9.72倍 | 0.44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 | 289,900円 | +6.4% | +1.0% | 3.79% | 10.61倍 | 1.05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 | 112,600円 | +5.6% | +3.0% | 2.84% | 20.78倍 | 2.62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 | 660,000円 | +5.8% | +4.6% | 2.58% | 10.74倍 | 0.99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 | 204,500円 | +5.0% | +4.0% | 1.47% | 20.49倍 | 3.04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
