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 |
|---|---|---|---|---|---|---|---|
| 2021/03/16 | 4,650 | 4,735 | 4,635 | 4,695 | +45 | +1% | 53,300 |
| 2021/03/15 | 4,575 | 4,660 | 4,565 | 4,650 | +125 | +2.8% | 41,100 |
| 2021/03/12 | 4,500 | 4,525 | 4,405 | 4,525 | +10 | +0.2% | 44,400 |
| 2021/03/11 | 4,450 | 4,525 | 4,435 | 4,515 | +50 | +1.1% | 46,700 |
| 2021/03/10 | 4,480 | 4,500 | 4,425 | 4,465 | -5 | -0.1% | 43,200 |
| 2021/03/09 | 4,425 | 4,480 | 4,360 | 4,470 | +135 | +3.1% | 99,700 |
| 2021/03/08 | 4,435 | 4,435 | 4,215 | 4,335 | -30 | -0.7% | 38,200 |
| 2021/03/05 | 4,340 | 4,385 | 4,265 | 4,365 | +25 | +0.6% | 51,200 |
| 2021/03/04 | 4,280 | 4,340 | 4,270 | 4,340 | +25 | +0.6% | 34,000 |
| 2021/03/03 | 4,310 | 4,315 | 4,255 | 4,315 | +5 | +0.1% | 31,700 |
| 2021/03/02 | 4,355 | 4,355 | 4,205 | 4,310 | -10 | -0.2% | 48,400 |
| 2021/03/01 | 4,230 | 4,320 | 4,205 | 4,320 | +155 | +3.7% | 59,600 |
| 2021/02/26 | 4,200 | 4,285 | 4,165 | 4,165 | -55 | -1.3% | 64,700 |
| 2021/02/25 | 4,245 | 4,250 | 4,155 | 4,220 | -5 | -0.1% | 32,300 |
| 2021/02/24 | 4,330 | 4,375 | 4,195 | 4,225 | -110 | -2.5% | 54,700 |
| 2021/02/22 | 4,415 | 4,430 | 4,330 | 4,335 | -65 | -1.5% | 30,900 |
| 2021/02/19 | 4,420 | 4,460 | 4,400 | 4,400 | -70 | -1.6% | 36,200 |
| 2021/02/18 | 4,525 | 4,560 | 4,435 | 4,470 | -50 | -1.1% | 54,500 |
| 2021/02/17 | 4,530 | 4,590 | 4,480 | 4,520 | -65 | -1.4% | 46,200 |
| 2021/02/16 | 4,550 | 4,650 | 4,520 | 4,585 | +80 | +1.8% | 45,300 |
| 2021/02/15 | 4,545 | 4,565 | 4,500 | 4,505 | +30 | +0.7% | 45,000 |
| 2021/02/12 | 4,485 | 4,535 | 4,440 | 4,475 | -40 | -0.9% | 39,400 |
| 2021/02/10 | 4,480 | 4,575 | 4,480 | 4,515 | -15 | -0.3% | 39,900 |
| 2021/02/09 | 4,530 | 4,570 | 4,425 | 4,530 | ±0 | ±0% | 81,600 |
| 2021/02/08 | 4,505 | 4,655 | 4,380 | 4,530 | +165 | +3.8% | 116,400 |
| 2021/02/05 | 4,265 | 4,370 | 4,240 | 4,365 | +100 | +2.3% | 53,900 |
| 2021/02/04 | 4,205 | 4,270 | 4,175 | 4,265 | +60 | +1.4% | 38,100 |
| 2021/02/03 | 4,110 | 4,220 | 4,065 | 4,205 | +70 | +1.7% | 34,800 |
| 2021/02/02 | 4,145 | 4,195 | 4,130 | 4,135 | -10 | -0.2% | 34,300 |
| 2021/02/01 | 4,075 | 4,200 | 4,075 | 4,145 | +70 | +1.7% | 44,300 |
| 2021/01/29 | 4,105 | 4,165 | 4,075 | 4,075 | -30 | -0.7% | 27,300 |
| 2021/01/28 | 4,085 | 4,160 | 4,075 | 4,105 | -20 | -0.5% | 55,300 |
| 2021/01/27 | 4,090 | 4,145 | 4,090 | 4,125 | +35 | +0.9% | 31,200 |
| 2021/01/26 | 4,070 | 4,140 | 4,050 | 4,090 | +10 | +0.2% | 30,500 |
| 2021/01/25 | 4,100 | 4,125 | 4,050 | 4,080 | -35 | -0.9% | 25,800 |
| 2021/01/22 | 4,075 | 4,135 | 4,050 | 4,115 | ±0 | ±0% | 55,500 |
| 2021/01/21 | 4,060 | 4,170 | 4,060 | 4,115 | +50 | +1.2% | 164,700 |
| 2021/01/20 | 4,020 | 4,105 | 3,980 | 4,065 | +50 | +1.2% | 178,200 |
| 2021/01/19 | 4,110 | 4,110 | 4,010 | 4,015 | -110 | -2.7% | 62,600 |
| 2021/01/18 | 4,165 | 4,195 | 4,105 | 4,125 | -85 | -2% | 39,000 |
| 2021/01/15 | 4,325 | 4,340 | 4,210 | 4,210 | -160 | -3.7% | 77,900 |
| 2021/01/14 | 4,300 | 4,370 | 4,280 | 4,370 | +60 | +1.4% | 23,000 |
| 2021/01/13 | 4,275 | 4,340 | 4,235 | 4,310 | -15 | -0.3% | 41,100 |
| 2021/01/12 | 4,345 | 4,365 | 4,305 | 4,325 | -45 | -1% | 24,100 |
| 2021/01/08 | 4,320 | 4,375 | 4,280 | 4,370 | +50 | +1.2% | 45,400 |
| 2021/01/07 | 4,315 | 4,370 | 4,275 | 4,320 | +70 | +1.6% | 47,100 |
| 2021/01/06 | 4,235 | 4,270 | 4,195 | 4,250 | +25 | +0.6% | 37,900 |
| 2021/01/05 | 4,325 | 4,335 | 4,195 | 4,225 | -135 | -3.1% | 50,400 |
| 2021/01/04 | 4,350 | 4,400 | 4,230 | 4,360 | +15 | +0.3% | 58,900 |
| 2020/12/30 | 4,420 | 4,490 | 4,325 | 4,345 | -80 | -1.8% | 76,700 |
901～
950
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
