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 |
|---|---|---|---|---|---|---|---|
| 2022/01/07 | 3,915 | 3,930 | 3,820 | 3,835 | -70 | -1.8% | 52,900 |
| 2022/01/06 | 4,005 | 4,015 | 3,905 | 3,905 | -120 | -3% | 54,200 |
| 2022/01/05 | 4,005 | 4,065 | 3,955 | 4,025 | +75 | +1.9% | 72,000 |
| 2022/01/04 | 3,940 | 3,975 | 3,930 | 3,950 | +25 | +0.6% | 54,600 |
| 2021/12/30 | 3,925 | 3,960 | 3,900 | 3,925 | -30 | -0.8% | 16,800 |
| 2021/12/29 | 3,940 | 3,995 | 3,930 | 3,955 | ±0 | ±0% | 26,400 |
| 2021/12/28 | 3,885 | 3,970 | 3,860 | 3,955 | +70 | +1.8% | 40,500 |
| 2021/12/27 | 3,895 | 3,905 | 3,870 | 3,885 | -40 | -1% | 24,300 |
| 2021/12/24 | 3,950 | 3,950 | 3,900 | 3,925 | -5 | -0.1% | 30,600 |
| 2021/12/23 | 3,930 | 3,965 | 3,910 | 3,930 | +20 | +0.5% | 27,000 |
| 2021/12/22 | 3,935 | 3,935 | 3,870 | 3,910 | -30 | -0.8% | 43,000 |
| 2021/12/21 | 4,000 | 4,000 | 3,930 | 3,940 | +10 | +0.3% | 35,000 |
| 2021/12/20 | 3,950 | 3,975 | 3,930 | 3,930 | -60 | -1.5% | 36,000 |
| 2021/12/17 | 4,130 | 4,130 | 3,975 | 3,990 | -120 | -2.9% | 89,100 |
| 2021/12/16 | 4,075 | 4,150 | 4,065 | 4,110 | +90 | +2.2% | 55,000 |
| 2021/12/15 | 3,975 | 4,040 | 3,975 | 4,020 | +45 | +1.1% | 32,100 |
| 2021/12/14 | 3,975 | 3,990 | 3,940 | 3,975 | ±0 | ±0% | 30,200 |
| 2021/12/13 | 3,990 | 3,995 | 3,920 | 3,975 | +25 | +0.6% | 37,700 |
| 2021/12/10 | 3,990 | 3,990 | 3,930 | 3,950 | -5 | -0.1% | 37,800 |
| 2021/12/09 | 3,980 | 3,995 | 3,920 | 3,955 | +5 | +0.1% | 56,100 |
| 2021/12/08 | 4,085 | 4,095 | 3,940 | 3,950 | -65 | -1.6% | 54,400 |
| 2021/12/07 | 3,915 | 4,020 | 3,885 | 4,015 | +125 | +3.2% | 58,000 |
| 2021/12/06 | 3,900 | 3,965 | 3,865 | 3,890 | +30 | +0.8% | 53,700 |
| 2021/12/03 | 3,810 | 3,875 | 3,810 | 3,860 | +75 | +2% | 61,900 |
| 2021/12/02 | 3,740 | 3,840 | 3,740 | 3,785 | -10 | -0.3% | 68,400 |
| 2021/12/01 | 3,760 | 3,830 | 3,750 | 3,795 | +35 | +0.9% | 41,600 |
| 2021/11/30 | 3,830 | 3,875 | 3,760 | 3,760 | -20 | -0.5% | 88,700 |
| 2021/11/29 | 3,870 | 3,875 | 3,715 | 3,780 | -155 | -3.9% | 54,800 |
| 2021/11/26 | 4,000 | 4,030 | 3,915 | 3,935 | -75 | -1.9% | 34,800 |
| 2021/11/25 | 4,000 | 4,010 | 3,960 | 4,010 | +10 | +0.3% | 20,400 |
| 2021/11/24 | 4,110 | 4,110 | 4,000 | 4,000 | -60 | -1.5% | 40,100 |
| 2021/11/22 | 4,060 | 4,115 | 4,050 | 4,060 | -35 | -0.9% | 38,000 |
| 2021/11/19 | 4,110 | 4,140 | 4,045 | 4,095 | -45 | -1.1% | 59,800 |
| 2021/11/18 | 4,075 | 4,145 | 4,065 | 4,140 | +75 | +1.8% | 55,800 |
| 2021/11/17 | 4,125 | 4,125 | 4,055 | 4,065 | -65 | -1.6% | 43,900 |
| 2021/11/16 | 4,200 | 4,230 | 4,115 | 4,130 | -55 | -1.3% | 54,100 |
| 2021/11/15 | 4,220 | 4,275 | 4,165 | 4,185 | -10 | -0.2% | 61,200 |
| 2021/11/12 | 4,195 | 4,265 | 4,155 | 4,195 | -20 | -0.5% | 81,800 |
| 2021/11/11 | 4,230 | 4,410 | 4,125 | 4,215 | -330 | -7.3% | 103,700 |
| 2021/11/10 | 4,650 | 4,665 | 4,525 | 4,545 | -85 | -1.8% | 47,000 |
| 2021/11/09 | 4,635 | 4,705 | 4,615 | 4,630 | -50 | -1.1% | 58,500 |
| 2021/11/08 | 4,715 | 4,740 | 4,680 | 4,680 | -5 | -0.1% | 33,500 |
| 2021/11/05 | 4,685 | 4,740 | 4,655 | 4,685 | -70 | -1.5% | 46,400 |
| 2021/11/04 | 4,695 | 4,770 | 4,620 | 4,755 | +100 | +2.1% | 71,300 |
| 2021/11/02 | 4,705 | 4,735 | 4,635 | 4,655 | -50 | -1.1% | 66,600 |
| 2021/11/01 | 4,620 | 4,715 | 4,610 | 4,705 | +175 | +3.9% | 71,200 |
| 2021/10/29 | 4,455 | 4,565 | 4,430 | 4,530 | +90 | +2% | 112,800 |
| 2021/10/28 | 4,540 | 4,600 | 4,425 | 4,440 | -170 | -3.7% | 806,900 |
| 2021/10/27 | 4,685 | 4,690 | 4,545 | 4,610 | -80 | -1.7% | 161,400 |
| 2021/10/26 | 4,810 | 4,825 | 4,665 | 4,690 | -55 | -1.2% | 146,200 |
701～
750
件表示中 / 3581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 | 352,500円 | +4.6% | -29.9% | 1.99% | 17.69倍 | 0.49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 |
| 西 鉄 | 234,200円 | +8.1% | +5.1% | 1.49% | 10.02倍 | 0.77倍 |
|
九州北部地盤の電鉄大手。主力のバスは車両数で神奈川中央交通と双璧。航空貨物にも注力 |
| 鴻池運輸 | 266,600円 | +10.2% | +26.2% | 3.60% | 8.58倍 | 0.98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二本柱 |
| ＡＺ－ＣＯＭ丸 | 103,800円 | +4.3% | -19.3% | 3.08% | 18.15倍 | 2.50倍 |
|
小売業に特化した３ＰＬ（物流一括請負）。低温食品物流に強み。「桃太郎便」ブランドで宅配も |
| 富士急 | 240,900円 | +5.5% | +5.8% | 1.20% | 25.58倍 | 3.94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
