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 |
|---|---|---|---|---|---|---|---|
| 2022/12/22 | 3,170 | 3,195 | 3,135 | 3,150 | -10 | -0.3% | 77,800 |
| 2022/12/21 | 3,195 | 3,210 | 3,130 | 3,160 | -35 | -1.1% | 88,800 |
| 2022/12/20 | 3,310 | 3,325 | 3,160 | 3,195 | -110 | -3.3% | 105,300 |
| 2022/12/19 | 3,320 | 3,330 | 3,285 | 3,305 | -60 | -1.8% | 57,100 |
| 2022/12/16 | 3,400 | 3,430 | 3,360 | 3,365 | -40 | -1.2% | 161,700 |
| 2022/12/15 | 3,380 | 3,405 | 3,370 | 3,405 | +50 | +1.5% | 37,800 |
| 2022/12/14 | 3,360 | 3,375 | 3,340 | 3,355 | -5 | -0.1% | 35,500 |
| 2022/12/13 | 3,375 | 3,410 | 3,360 | 3,360 | +15 | +0.4% | 39,600 |
| 2022/12/12 | 3,355 | 3,380 | 3,330 | 3,345 | -45 | -1.3% | 51,800 |
| 2022/12/09 | 3,355 | 3,410 | 3,355 | 3,390 | +10 | +0.3% | 34,500 |
| 2022/12/08 | 3,390 | 3,395 | 3,360 | 3,380 | -15 | -0.4% | 58,300 |
| 2022/12/07 | 3,400 | 3,430 | 3,380 | 3,395 | -5 | -0.1% | 71,400 |
| 2022/12/06 | 3,315 | 3,410 | 3,310 | 3,400 | +70 | +2.1% | 71,700 |
| 2022/12/05 | 3,380 | 3,385 | 3,310 | 3,330 | -100 | -2.9% | 73,100 |
| 2022/12/02 | 3,475 | 3,490 | 3,425 | 3,430 | -115 | -3.2% | 69,000 |
| 2022/12/01 | 3,570 | 3,570 | 3,500 | 3,545 | +45 | +1.3% | 96,800 |
| 2022/11/30 | 3,480 | 3,560 | 3,470 | 3,500 | -40 | -1.1% | 236,700 |
| 2022/11/29 | 3,500 | 3,540 | 3,470 | 3,540 | -10 | -0.3% | 146,200 |
| 2022/11/28 | 3,555 | 3,575 | 3,510 | 3,550 | -45 | -1.3% | 92,300 |
| 2022/11/25 | 3,550 | 3,605 | 3,515 | 3,595 | +50 | +1.4% | 96,800 |
| 2022/11/24 | 3,515 | 3,560 | 3,505 | 3,545 | +75 | +2.2% | 92,300 |
| 2022/11/22 | 3,375 | 3,480 | 3,375 | 3,470 | +70 | +2.1% | 90,000 |
| 2022/11/21 | 3,350 | 3,400 | 3,345 | 3,400 | -20 | -0.6% | 108,900 |
| 2022/11/18 | 3,440 | 3,460 | 3,390 | 3,420 | -20 | -0.6% | 88,300 |
| 2022/11/17 | 3,495 | 3,505 | 3,430 | 3,440 | -85 | -2.4% | 63,300 |
| 2022/11/16 | 3,420 | 3,535 | 3,380 | 3,525 | +105 | +3.1% | 127,900 |
| 2022/11/15 | 3,370 | 3,445 | 3,360 | 3,420 | +60 | +1.8% | 89,200 |
| 2022/11/14 | 3,370 | 3,440 | 3,330 | 3,360 | -30 | -0.9% | 113,800 |
| 2022/11/11 | 3,420 | 3,470 | 3,385 | 3,390 | -15 | -0.4% | 146,400 |
| 2022/11/10 | 3,180 | 3,420 | 3,180 | 3,405 | +295 | +9.5% | 240,400 |
| 2022/11/09 | 3,115 | 3,150 | 3,105 | 3,110 | -10 | -0.3% | 61,200 |
| 2022/11/08 | 3,120 | 3,125 | 3,085 | 3,120 | +50 | +1.6% | 66,800 |
| 2022/11/07 | 3,070 | 3,105 | 3,065 | 3,070 | +25 | +0.8% | 56,100 |
| 2022/11/04 | 3,180 | 3,180 | 3,045 | 3,045 | -195 | -6% | 130,000 |
| 2022/11/02 | 3,250 | 3,285 | 3,220 | 3,240 | -10 | -0.3% | 111,800 |
| 2022/11/01 | 3,275 | 3,275 | 3,210 | 3,250 | +5 | +0.2% | 57,700 |
| 2022/10/31 | 3,230 | 3,265 | 3,190 | 3,245 | +55 | +1.7% | 115,800 |
| 2022/10/28 | 3,065 | 3,200 | 3,065 | 3,190 | +60 | +1.9% | 1,132,600 |
| 2022/10/27 | 3,250 | 3,250 | 3,115 | 3,130 | -120 | -3.7% | 140,900 |
| 2022/10/26 | 3,190 | 3,305 | 3,180 | 3,250 | +50 | +1.6% | 167,700 |
| 2022/10/25 | 3,230 | 3,260 | 3,180 | 3,200 | -5 | -0.2% | 131,900 |
| 2022/10/24 | 3,255 | 3,260 | 3,185 | 3,205 | -10 | -0.3% | 126,300 |
| 2022/10/21 | 3,320 | 3,325 | 3,215 | 3,215 | -85 | -2.6% | 125,400 |
| 2022/10/20 | 3,300 | 3,335 | 3,275 | 3,300 | -55 | -1.6% | 100,200 |
| 2022/10/19 | 3,330 | 3,365 | 3,320 | 3,355 | +25 | +0.8% | 96,600 |
| 2022/10/18 | 3,335 | 3,350 | 3,295 | 3,330 | +30 | +0.9% | 103,000 |
| 2022/10/17 | 3,375 | 3,395 | 3,300 | 3,300 | -75 | -2.2% | 128,000 |
| 2022/10/14 | 3,385 | 3,400 | 3,325 | 3,375 | +55 | +1.7% | 104,900 |
| 2022/10/13 | 3,290 | 3,330 | 3,260 | 3,320 | +35 | +1.1% | 125,000 |
| 2022/10/12 | 3,305 | 3,350 | 3,270 | 3,285 | -35 | -1.1% | 112,200 |
601～
650
件表示中 / 3715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 | 340,500円 | +4.6% | -2.2% | 2.23% | 9.64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 | 289,100円 | +6.4% | +1.0% | 3.80% | 10.58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 | 112,300円 | +5.6% | +3.0% | 2.85% | 20.72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 | 664,000円 | +5.8% | +4.6% | 2.56% | 10.80倍 | 1.00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 | 283,500円 | +8.2% | +8.9% | 3.00% | 10.05倍 | 1.28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 |
市場注目の銘柄
チャート関連のコラム
