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 |
|---|---|---|---|---|---|---|---|
| 2021/10/25 | 4,720 | 4,835 | 4,720 | 4,745 | -10 | -0.2% | 92,400 |
| 2021/10/22 | 4,680 | 4,800 | 4,670 | 4,755 | +35 | +0.7% | 65,000 |
| 2021/10/21 | 4,765 | 4,785 | 4,695 | 4,720 | -45 | -0.9% | 56,000 |
| 2021/10/20 | 4,745 | 4,800 | 4,740 | 4,765 | +5 | +0.1% | 78,800 |
| 2021/10/19 | 4,685 | 4,775 | 4,685 | 4,760 | +75 | +1.6% | 59,800 |
| 2021/10/18 | 4,770 | 4,790 | 4,635 | 4,685 | -85 | -1.8% | 78,400 |
| 2021/10/15 | 4,740 | 4,810 | 4,740 | 4,770 | +80 | +1.7% | 89,700 |
| 2021/10/14 | 4,700 | 4,740 | 4,660 | 4,690 | -30 | -0.6% | 81,200 |
| 2021/10/13 | 4,720 | 4,800 | 4,680 | 4,720 | +45 | +1% | 88,300 |
| 2021/10/12 | 4,765 | 4,800 | 4,675 | 4,675 | -100 | -2.1% | 85,500 |
| 2021/10/11 | 4,715 | 4,795 | 4,625 | 4,775 | +30 | +0.6% | 111,800 |
| 2021/10/08 | 4,795 | 4,845 | 4,720 | 4,745 | +70 | +1.5% | 112,100 |
| 2021/10/07 | 4,730 | 4,805 | 4,665 | 4,675 | -80 | -1.7% | 84,700 |
| 2021/10/06 | 4,700 | 4,795 | 4,700 | 4,755 | +55 | +1.2% | 58,400 |
| 2021/10/05 | 4,720 | 4,780 | 4,685 | 4,700 | -90 | -1.9% | 67,800 |
| 2021/10/04 | 4,765 | 4,835 | 4,735 | 4,790 | +75 | +1.6% | 46,300 |
| 2021/10/01 | 4,865 | 4,865 | 4,705 | 4,715 | -165 | -3.4% | 55,700 |
| 2021/09/30 | 4,935 | 4,965 | 4,870 | 4,880 | -40 | -0.8% | 55,300 |
| 2021/09/29 | 4,960 | 4,970 | 4,850 | 4,920 | -120 | -2.4% | 64,400 |
| 2021/09/28 | 5,080 | 5,080 | 4,980 | 5,040 | -50 | -1% | 55,700 |
| 2021/09/27 | 5,100 | 5,160 | 5,090 | 5,090 | -50 | -1% | 58,000 |
| 2021/09/24 | 5,040 | 5,150 | 4,995 | 5,140 | +195 | +3.9% | 73,000 |
| 2021/09/22 | 5,000 | 5,000 | 4,920 | 4,945 | -85 | -1.7% | 39,400 |
| 2021/09/21 | 5,010 | 5,100 | 4,960 | 5,030 | -50 | -1% | 52,200 |
| 2021/09/17 | 5,020 | 5,080 | 4,960 | 5,080 | +50 | +1% | 184,500 |
| 2021/09/16 | 4,940 | 5,040 | 4,940 | 5,030 | +125 | +2.5% | 65,500 |
| 2021/09/15 | 4,975 | 4,975 | 4,860 | 4,905 | -115 | -2.3% | 50,800 |
| 2021/09/14 | 4,950 | 5,040 | 4,925 | 5,020 | +70 | +1.4% | 67,100 |
| 2021/09/13 | 4,890 | 4,950 | 4,885 | 4,950 | +50 | +1% | 42,600 |
| 2021/09/10 | 4,780 | 4,900 | 4,780 | 4,900 | +80 | +1.7% | 86,300 |
| 2021/09/09 | 4,780 | 4,845 | 4,755 | 4,820 | -30 | -0.6% | 50,300 |
| 2021/09/08 | 4,850 | 4,880 | 4,825 | 4,850 | +15 | +0.3% | 62,600 |
| 2021/09/07 | 4,830 | 4,860 | 4,760 | 4,835 | +50 | +1% | 84,500 |
| 2021/09/06 | 4,795 | 4,840 | 4,745 | 4,785 | +85 | +1.8% | 57,100 |
| 2021/09/03 | 4,665 | 4,765 | 4,650 | 4,700 | -35 | -0.7% | 95,300 |
| 2021/09/02 | 4,675 | 4,735 | 4,620 | 4,735 | +85 | +1.8% | 79,900 |
| 2021/09/01 | 4,620 | 4,655 | 4,570 | 4,650 | +20 | +0.4% | 58,300 |
| 2021/08/31 | 4,670 | 4,690 | 4,580 | 4,630 | -80 | -1.7% | 61,000 |
| 2021/08/30 | 4,680 | 4,740 | 4,665 | 4,710 | +75 | +1.6% | 54,300 |
| 2021/08/27 | 4,740 | 4,790 | 4,600 | 4,635 | -105 | -2.2% | 55,900 |
| 2021/08/26 | 4,690 | 4,775 | 4,660 | 4,740 | +10 | +0.2% | 75,200 |
| 2021/08/25 | 4,610 | 4,770 | 4,610 | 4,730 | +115 | +2.5% | 78,000 |
| 2021/08/24 | 4,475 | 4,640 | 4,465 | 4,615 | +140 | +3.1% | 79,700 |
| 2021/08/23 | 4,310 | 4,495 | 4,310 | 4,475 | +120 | +2.8% | 45,900 |
| 2021/08/20 | 4,335 | 4,405 | 4,320 | 4,355 | +10 | +0.2% | 46,100 |
| 2021/08/19 | 4,305 | 4,415 | 4,305 | 4,345 | +25 | +0.6% | 62,200 |
| 2021/08/18 | 4,305 | 4,335 | 4,250 | 4,320 | ±0 | ±0% | 42,400 |
| 2021/08/17 | 4,365 | 4,375 | 4,240 | 4,320 | -30 | -0.7% | 43,400 |
| 2021/08/16 | 4,505 | 4,505 | 4,290 | 4,350 | -155 | -3.4% | 64,900 |
| 2021/08/13 | 4,525 | 4,525 | 4,370 | 4,505 | -20 | -0.4% | 80,200 |
751～
800
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
