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 |
|---|---|---|---|---|---|---|---|
| 2021/05/07 | 4,295 | 4,445 | 4,295 | 4,355 | +60 | +1.4% | 35,600 |
| 2021/05/06 | 4,195 | 4,330 | 4,195 | 4,295 | +110 | +2.6% | 31,600 |
| 2021/04/30 | 4,180 | 4,305 | 4,180 | 4,185 | -35 | -0.8% | 43,400 |
| 2021/04/28 | 4,250 | 4,310 | 4,220 | 4,220 | -30 | -0.7% | 32,200 |
| 2021/04/27 | 4,285 | 4,330 | 4,250 | 4,250 | -35 | -0.8% | 23,700 |
| 2021/04/26 | 4,260 | 4,330 | 4,230 | 4,285 | ±0 | ±0% | 25,900 |
| 2021/04/23 | 4,250 | 4,315 | 4,250 | 4,285 | +15 | +0.4% | 14,900 |
| 2021/04/22 | 4,280 | 4,310 | 4,240 | 4,270 | +35 | +0.8% | 16,600 |
| 2021/04/21 | 4,230 | 4,320 | 4,205 | 4,235 | -75 | -1.7% | 25,400 |
| 2021/04/20 | 4,375 | 4,375 | 4,295 | 4,310 | -115 | -2.6% | 22,100 |
| 2021/04/19 | 4,510 | 4,510 | 4,410 | 4,425 | -40 | -0.9% | 14,700 |
| 2021/04/16 | 4,415 | 4,515 | 4,415 | 4,465 | +40 | +0.9% | 25,800 |
| 2021/04/15 | 4,405 | 4,445 | 4,330 | 4,425 | +20 | +0.5% | 37,300 |
| 2021/04/14 | 4,480 | 4,505 | 4,350 | 4,405 | -85 | -1.9% | 41,800 |
| 2021/04/13 | 4,475 | 4,550 | 4,435 | 4,490 | +20 | +0.4% | 30,100 |
| 2021/04/12 | 4,480 | 4,495 | 4,420 | 4,470 | +60 | +1.4% | 23,000 |
| 2021/04/09 | 4,385 | 4,460 | 4,370 | 4,410 | +30 | +0.7% | 27,400 |
| 2021/04/08 | 4,470 | 4,480 | 4,365 | 4,380 | -160 | -3.5% | 22,100 |
| 2021/04/07 | 4,350 | 4,540 | 4,335 | 4,540 | +120 | +2.7% | 36,100 |
| 2021/04/06 | 4,445 | 4,485 | 4,400 | 4,420 | -55 | -1.2% | 26,700 |
| 2021/04/05 | 4,505 | 4,515 | 4,450 | 4,475 | -35 | -0.8% | 16,000 |
| 2021/04/02 | 4,595 | 4,595 | 4,510 | 4,510 | -80 | -1.7% | 18,900 |
| 2021/04/01 | 4,560 | 4,605 | 4,545 | 4,590 | +30 | +0.7% | 29,100 |
| 2021/03/31 | 4,585 | 4,625 | 4,545 | 4,560 | -95 | -2% | 30,300 |
| 2021/03/30 | 4,770 | 4,795 | 4,630 | 4,655 | -100 | -2.1% | 44,400 |
| 2021/03/29 | 4,735 | 4,785 | 4,670 | 4,755 | +125 | +2.7% | 71,000 |
| 2021/03/26 | 4,725 | 4,725 | 4,615 | 4,630 | -45 | -1% | 41,800 |
| 2021/03/25 | 4,550 | 4,695 | 4,550 | 4,675 | +140 | +3.1% | 34,800 |
| 2021/03/24 | 4,715 | 4,715 | 4,510 | 4,535 | -180 | -3.8% | 28,100 |
| 2021/03/23 | 4,745 | 4,785 | 4,710 | 4,715 | +15 | +0.3% | 43,400 |
| 2021/03/22 | 4,690 | 4,760 | 4,640 | 4,700 | -60 | -1.3% | 57,500 |
| 2021/03/19 | 4,690 | 4,770 | 4,645 | 4,760 | +80 | +1.7% | 84,300 |
| 2021/03/18 | 4,700 | 4,700 | 4,600 | 4,680 | -20 | -0.4% | 33,800 |
| 2021/03/17 | 4,660 | 4,700 | 4,620 | 4,700 | +5 | +0.1% | 32,700 |
| 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 |
1001～
1050
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
