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 |
|---|---|---|---|---|---|---|---|
| 2022/05/17 | 3,425 | 3,455 | 3,340 | 3,350 | -65 | -1.9% | 51,000 |
| 2022/05/16 | 3,485 | 3,510 | 3,400 | 3,415 | -25 | -0.7% | 96,600 |
| 2022/05/13 | 3,435 | 3,475 | 3,325 | 3,440 | -10 | -0.3% | 105,000 |
| 2022/05/12 | 3,520 | 3,615 | 3,440 | 3,450 | -205 | -5.6% | 72,500 |
| 2022/05/11 | 3,770 | 3,770 | 3,640 | 3,655 | -160 | -4.2% | 62,500 |
| 2022/05/10 | 3,760 | 3,815 | 3,715 | 3,815 | +85 | +2.3% | 54,300 |
| 2022/05/09 | 3,770 | 3,800 | 3,715 | 3,730 | -55 | -1.5% | 69,600 |
| 2022/05/06 | 3,755 | 3,830 | 3,740 | 3,785 | +65 | +1.7% | 61,500 |
| 2022/05/02 | 3,655 | 3,730 | 3,655 | 3,720 | +80 | +2.2% | 40,100 |
| 2022/04/28 | 3,505 | 3,645 | 3,460 | 3,640 | +185 | +5.4% | 56,500 |
| 2022/04/27 | 3,545 | 3,565 | 3,410 | 3,455 | -145 | -4% | 305,400 |
| 2022/04/26 | 3,540 | 3,620 | 3,530 | 3,600 | +80 | +2.3% | 73,200 |
| 2022/04/25 | 3,460 | 3,545 | 3,440 | 3,520 | -40 | -1.1% | 60,100 |
| 2022/04/22 | 3,480 | 3,565 | 3,455 | 3,560 | +10 | +0.3% | 36,500 |
| 2022/04/21 | 3,480 | 3,555 | 3,480 | 3,550 | +100 | +2.9% | 49,900 |
| 2022/04/20 | 3,465 | 3,470 | 3,400 | 3,450 | +55 | +1.6% | 41,600 |
| 2022/04/19 | 3,415 | 3,415 | 3,340 | 3,395 | +45 | +1.3% | 35,700 |
| 2022/04/18 | 3,350 | 3,365 | 3,280 | 3,350 | -60 | -1.8% | 33,600 |
| 2022/04/15 | 3,445 | 3,445 | 3,400 | 3,410 | -35 | -1% | 41,200 |
| 2022/04/14 | 3,405 | 3,465 | 3,405 | 3,445 | +45 | +1.3% | 27,300 |
| 2022/04/13 | 3,325 | 3,405 | 3,325 | 3,400 | +75 | +2.3% | 57,000 |
| 2022/04/12 | 3,325 | 3,400 | 3,310 | 3,325 | -35 | -1% | 57,400 |
| 2022/04/11 | 3,425 | 3,430 | 3,335 | 3,360 | -85 | -2.5% | 41,700 |
| 2022/04/08 | 3,400 | 3,445 | 3,360 | 3,445 | +30 | +0.9% | 115,200 |
| 2022/04/07 | 3,375 | 3,460 | 3,305 | 3,415 | -30 | -0.9% | 102,300 |
| 2022/04/06 | 3,525 | 3,560 | 3,430 | 3,445 | -145 | -4% | 82,500 |
| 2022/04/05 | 3,640 | 3,650 | 3,545 | 3,590 | -25 | -0.7% | 61,700 |
| 2022/04/04 | 3,655 | 3,695 | 3,590 | 3,615 | -35 | -1% | 39,300 |
| 2022/04/01 | 3,625 | 3,650 | 3,565 | 3,650 | ±0 | ±0% | 53,500 |
| 2022/03/31 | 3,740 | 3,755 | 3,635 | 3,650 | -145 | -3.8% | 64,600 |
| 2022/03/30 | 3,840 | 3,840 | 3,730 | 3,795 | -85 | -2.2% | 42,800 |
| 2022/03/29 | 3,925 | 3,925 | 3,815 | 3,880 | ±0 | ±0% | 56,200 |
| 2022/03/28 | 3,920 | 3,955 | 3,870 | 3,880 | +10 | +0.3% | 48,500 |
| 2022/03/25 | 3,855 | 3,890 | 3,800 | 3,870 | +45 | +1.2% | 60,700 |
| 2022/03/24 | 3,815 | 3,850 | 3,755 | 3,825 | -30 | -0.8% | 38,000 |
| 2022/03/23 | 3,795 | 3,875 | 3,740 | 3,855 | +85 | +2.3% | 57,200 |
| 2022/03/22 | 3,820 | 3,825 | 3,745 | 3,770 | +5 | +0.1% | 52,800 |
| 2022/03/18 | 3,820 | 3,825 | 3,745 | 3,765 | -75 | -2% | 61,500 |
| 2022/03/17 | 3,925 | 3,925 | 3,815 | 3,840 | -15 | -0.4% | 62,900 |
| 2022/03/16 | 3,895 | 3,900 | 3,850 | 3,855 | -5 | -0.1% | 59,500 |
| 2022/03/15 | 3,815 | 3,905 | 3,815 | 3,860 | +95 | +2.5% | 52,200 |
| 2022/03/14 | 3,755 | 3,810 | 3,725 | 3,765 | +70 | +1.9% | 52,700 |
| 2022/03/11 | 3,685 | 3,730 | 3,675 | 3,695 | -60 | -1.6% | 56,000 |
| 2022/03/10 | 3,645 | 3,770 | 3,630 | 3,755 | +180 | +5% | 58,800 |
| 2022/03/09 | 3,615 | 3,615 | 3,550 | 3,575 | -40 | -1.1% | 52,400 |
| 2022/03/08 | 3,615 | 3,675 | 3,585 | 3,615 | -5 | -0.1% | 58,700 |
| 2022/03/07 | 3,645 | 3,680 | 3,585 | 3,620 | -50 | -1.4% | 72,300 |
| 2022/03/04 | 3,665 | 3,705 | 3,600 | 3,670 | -10 | -0.3% | 60,600 |
| 2022/03/03 | 3,720 | 3,745 | 3,670 | 3,680 | ±0 | ±0% | 52,800 |
| 2022/03/02 | 3,805 | 3,820 | 3,655 | 3,680 | -215 | -5.5% | 80,100 |
751～
800
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
