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 |
|---|---|---|---|---|---|---|---|
| 2020/10/16 | 4,590 | 4,615 | 4,555 | 4,555 | -40 | -0.9% | 27,200 |
| 2020/10/15 | 4,615 | 4,670 | 4,575 | 4,595 | -70 | -1.5% | 40,400 |
| 2020/10/14 | 4,665 | 4,685 | 4,620 | 4,665 | -40 | -0.9% | 42,500 |
| 2020/10/13 | 4,710 | 4,745 | 4,685 | 4,705 | -55 | -1.2% | 45,100 |
| 2020/10/12 | 4,745 | 4,795 | 4,710 | 4,760 | -45 | -0.9% | 37,000 |
| 2020/10/09 | 4,945 | 4,945 | 4,790 | 4,805 | -140 | -2.8% | 93,600 |
| 2020/10/08 | 4,895 | 4,970 | 4,855 | 4,945 | +30 | +0.6% | 51,200 |
| 2020/10/07 | 4,900 | 4,960 | 4,860 | 4,915 | -55 | -1.1% | 75,700 |
| 2020/10/06 | 4,890 | 4,970 | 4,885 | 4,970 | -60 | -1.2% | 66,700 |
| 2020/10/05 | 5,000 | 5,100 | 4,995 | 5,030 | -40 | -0.8% | 70,400 |
| 2020/10/02 | 5,100 | 5,180 | 5,010 | 5,070 | - | - | 75,600 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 5,240 | 5,270 | 5,100 | 5,110 | -170 | -3.2% | 53,700 |
| 2020/09/29 | 5,290 | 5,320 | 5,190 | 5,280 | -90 | -1.7% | 39,100 |
| 2020/09/28 | 5,390 | 5,390 | 5,220 | 5,370 | +80 | +1.5% | 92,200 |
| 2020/09/25 | 5,240 | 5,320 | 5,200 | 5,290 | +110 | +2.1% | 55,700 |
| 2020/09/24 | 5,220 | 5,300 | 5,120 | 5,180 | -90 | -1.7% | 70,100 |
| 2020/09/23 | 5,150 | 5,330 | 5,150 | 5,270 | -80 | -1.5% | 47,500 |
| 2020/09/18 | 5,240 | 5,370 | 5,210 | 5,350 | +120 | +2.3% | 95,200 |
| 2020/09/17 | 5,170 | 5,300 | 5,140 | 5,230 | ±0 | ±0% | 60,300 |
| 2020/09/16 | 5,100 | 5,230 | 5,100 | 5,230 | +140 | +2.8% | 34,500 |
| 2020/09/15 | 5,120 | 5,120 | 5,020 | 5,090 | -80 | -1.5% | 40,500 |
| 2020/09/14 | 5,170 | 5,190 | 5,120 | 5,170 | +10 | +0.2% | 24,000 |
| 2020/09/11 | 5,130 | 5,170 | 5,060 | 5,160 | +60 | +1.2% | 47,400 |
| 2020/09/10 | 5,090 | 5,120 | 5,000 | 5,100 | +60 | +1.2% | 71,200 |
| 2020/09/09 | 5,100 | 5,100 | 4,975 | 5,040 | -90 | -1.8% | 63,200 |
| 2020/09/08 | 5,150 | 5,150 | 5,000 | 5,130 | +20 | +0.4% | 53,200 |
| 2020/09/07 | 5,270 | 5,290 | 5,080 | 5,110 | -210 | -3.9% | 125,900 |
| 2020/09/04 | 5,240 | 5,370 | 5,240 | 5,320 | -10 | -0.2% | 56,200 |
| 2020/09/03 | 5,490 | 5,490 | 5,310 | 5,330 | -40 | -0.7% | 73,500 |
| 2020/09/02 | 5,270 | 5,370 | 5,220 | 5,370 | +200 | +3.9% | 42,700 |
| 2020/09/01 | 5,250 | 5,250 | 5,140 | 5,170 | -60 | -1.1% | 61,900 |
| 2020/08/31 | 5,180 | 5,250 | 5,180 | 5,230 | +120 | +2.3% | 57,200 |
| 2020/08/28 | 5,100 | 5,260 | 5,060 | 5,110 | +20 | +0.4% | 83,700 |
| 2020/08/27 | 5,050 | 5,100 | 5,020 | 5,090 | +40 | +0.8% | 32,200 |
| 2020/08/26 | 5,040 | 5,050 | 5,000 | 5,050 | +85 | +1.7% | 44,000 |
| 2020/08/25 | 4,965 | 5,020 | 4,925 | 4,965 | +115 | +2.4% | 75,700 |
| 2020/08/24 | 4,805 | 4,860 | 4,785 | 4,850 | +45 | +0.9% | 34,400 |
| 2020/08/21 | 4,815 | 4,880 | 4,805 | 4,805 | +30 | +0.6% | 49,000 |
| 2020/08/20 | 4,710 | 4,805 | 4,700 | 4,775 | +30 | +0.6% | 44,700 |
| 2020/08/19 | 4,765 | 4,815 | 4,740 | 4,745 | -80 | -1.7% | 66,800 |
| 2020/08/18 | 4,680 | 4,850 | 4,680 | 4,825 | +120 | +2.6% | 83,700 |
| 2020/08/17 | 4,805 | 4,820 | 4,705 | 4,705 | -105 | -2.2% | 81,300 |
| 2020/08/14 | 4,715 | 4,815 | 4,685 | 4,810 | +95 | +2% | 86,900 |
| 2020/08/13 | 4,635 | 4,755 | 4,635 | 4,715 | +55 | +1.2% | 117,300 |
| 2020/08/12 | 4,610 | 4,710 | 4,595 | 4,660 | +70 | +1.5% | 108,100 |
| 2020/08/11 | 4,550 | 4,655 | 4,520 | 4,590 | -15 | -0.3% | 170,000 |
| 2020/08/07 | 4,345 | 4,650 | 4,345 | 4,605 | +655 | +16.6% | 363,700 |
| 2020/08/06 | 3,920 | 4,000 | 3,900 | 3,950 | +25 | +0.6% | 40,400 |
| 2020/08/05 | 3,905 | 4,000 | 3,885 | 3,925 | -50 | -1.3% | 92,200 |
1001～
1050
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
