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 |
|---|---|---|---|---|---|---|---|
| 2021/07/16 | 4,125 | 4,145 | 4,080 | 4,100 | -85 | -2% | 29,900 |
| 2021/07/15 | 4,235 | 4,255 | 4,165 | 4,185 | +20 | +0.5% | 45,900 |
| 2021/07/14 | 4,160 | 4,250 | 4,160 | 4,165 | +5 | +0.1% | 41,500 |
| 2021/07/13 | 4,130 | 4,170 | 4,115 | 4,160 | +30 | +0.7% | 35,800 |
| 2021/07/12 | 4,070 | 4,165 | 4,000 | 4,130 | +130 | +3.3% | 43,900 |
| 2021/07/09 | 4,000 | 4,020 | 3,935 | 4,000 | -50 | -1.2% | 67,500 |
| 2021/07/08 | 4,045 | 4,100 | 4,010 | 4,050 | +5 | +0.1% | 67,600 |
| 2021/07/07 | 4,105 | 4,110 | 4,025 | 4,045 | -75 | -1.8% | 48,700 |
| 2021/07/06 | 4,190 | 4,190 | 4,110 | 4,120 | -70 | -1.7% | 13,300 |
| 2021/07/05 | 4,165 | 4,215 | 4,155 | 4,190 | +25 | +0.6% | 42,300 |
| 2021/07/02 | 4,155 | 4,190 | 4,115 | 4,165 | +40 | +1% | 36,000 |
| 2021/07/01 | 4,145 | 4,220 | 4,115 | 4,125 | ±0 | ±0% | 73,400 |
| 2021/06/30 | 4,180 | 4,205 | 4,105 | 4,125 | +5 | +0.1% | 41,400 |
| 2021/06/29 | 4,125 | 4,145 | 4,095 | 4,120 | -65 | -1.6% | 45,900 |
| 2021/06/28 | 4,225 | 4,240 | 4,155 | 4,185 | -50 | -1.2% | 25,700 |
| 2021/06/25 | 4,275 | 4,275 | 4,170 | 4,235 | -55 | -1.3% | 57,500 |
| 2021/06/24 | 4,325 | 4,400 | 4,250 | 4,290 | -105 | -2.4% | 67,900 |
| 2021/06/23 | 4,305 | 4,490 | 4,295 | 4,395 | +80 | +1.9% | 86,400 |
| 2021/06/22 | 4,145 | 4,355 | 4,145 | 4,315 | +280 | +6.9% | 109,200 |
| 2021/06/21 | 3,990 | 4,070 | 3,980 | 4,035 | +30 | +0.7% | 71,900 |
| 2021/06/18 | 4,045 | 4,045 | 3,995 | 4,005 | -35 | -0.9% | 46,100 |
| 2021/06/17 | 3,940 | 4,055 | 3,940 | 4,040 | +80 | +2% | 43,400 |
| 2021/06/16 | 3,925 | 3,965 | 3,905 | 3,960 | +35 | +0.9% | 19,500 |
| 2021/06/15 | 3,930 | 3,945 | 3,885 | 3,925 | -5 | -0.1% | 63,800 |
| 2021/06/14 | 4,010 | 4,015 | 3,910 | 3,930 | -50 | -1.3% | 37,600 |
| 2021/06/11 | 4,010 | 4,025 | 3,960 | 3,980 | -35 | -0.9% | 58,500 |
| 2021/06/10 | 4,005 | 4,035 | 3,985 | 4,015 | -45 | -1.1% | 37,200 |
| 2021/06/09 | 4,110 | 4,125 | 4,035 | 4,060 | -10 | -0.2% | 35,700 |
| 2021/06/08 | 4,000 | 4,080 | 4,000 | 4,070 | +40 | +1% | 26,200 |
| 2021/06/07 | 4,045 | 4,055 | 4,005 | 4,030 | -10 | -0.2% | 56,300 |
| 2021/06/04 | 4,080 | 4,120 | 4,035 | 4,040 | -90 | -2.2% | 53,500 |
| 2021/06/03 | 4,175 | 4,215 | 4,110 | 4,130 | -70 | -1.7% | 35,500 |
| 2021/06/02 | 4,140 | 4,225 | 4,095 | 4,200 | +110 | +2.7% | 54,000 |
| 2021/06/01 | 4,060 | 4,095 | 4,015 | 4,090 | +30 | +0.7% | 65,600 |
| 2021/05/31 | 4,030 | 4,100 | 4,010 | 4,060 | -5 | -0.1% | 63,900 |
| 2021/05/28 | 4,055 | 4,075 | 4,030 | 4,065 | +35 | +0.9% | 42,900 |
| 2021/05/27 | 4,025 | 4,120 | 3,995 | 4,030 | -10 | -0.2% | 163,600 |
| 2021/05/26 | 4,030 | 4,045 | 4,015 | 4,040 | -35 | -0.9% | 48,200 |
| 2021/05/25 | 4,125 | 4,125 | 4,050 | 4,075 | -75 | -1.8% | 35,600 |
| 2021/05/24 | 4,135 | 4,195 | 4,120 | 4,150 | +15 | +0.4% | 25,200 |
| 2021/05/21 | 4,055 | 4,150 | 4,025 | 4,135 | +70 | +1.7% | 49,700 |
| 2021/05/20 | 4,105 | 4,165 | 4,045 | 4,065 | -85 | -2% | 35,700 |
| 2021/05/19 | 4,215 | 4,225 | 4,125 | 4,150 | -180 | -4.2% | 46,900 |
| 2021/05/18 | 4,225 | 4,355 | 4,225 | 4,330 | +20 | +0.5% | 56,700 |
| 2021/05/17 | 4,375 | 4,390 | 4,310 | 4,310 | -65 | -1.5% | 41,500 |
| 2021/05/14 | 4,285 | 4,465 | 4,285 | 4,375 | +140 | +3.3% | 68,000 |
| 2021/05/13 | 4,320 | 4,340 | 4,220 | 4,235 | -125 | -2.9% | 54,600 |
| 2021/05/12 | 4,220 | 4,490 | 4,195 | 4,360 | +150 | +3.6% | 166,400 |
| 2021/05/11 | 4,300 | 4,320 | 4,150 | 4,210 | -125 | -2.9% | 42,600 |
| 2021/05/10 | 4,320 | 4,375 | 4,300 | 4,335 | -20 | -0.5% | 18,500 |
951～
1000
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
