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 |
|---|---|---|---|---|---|---|---|
| 2020/09/29 | 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 |
| 2020/08/04 | 3,890 | 4,020 | 3,890 | 3,975 | +150 | +3.9% | 62,500 |
| 2020/08/03 | 3,670 | 3,830 | 3,670 | 3,825 | +165 | +4.5% | 33,300 |
| 2020/07/31 | 3,770 | 3,805 | 3,630 | 3,660 | -150 | -3.9% | 70,100 |
| 2020/07/30 | 3,785 | 3,840 | 3,780 | 3,810 | -15 | -0.4% | 37,200 |
| 2020/07/29 | 3,830 | 3,870 | 3,785 | 3,825 | -30 | -0.8% | 59,000 |
| 2020/07/28 | 3,840 | 3,875 | 3,790 | 3,855 | +45 | +1.2% | 42,300 |
| 2020/07/27 | 3,735 | 3,815 | 3,730 | 3,810 | +45 | +1.2% | 50,100 |
| 2020/07/22 | 3,775 | 3,800 | 3,740 | 3,765 | -20 | -0.5% | 76,400 |
| 2020/07/21 | 3,920 | 3,920 | 3,740 | 3,785 | -135 | -3.4% | 178,600 |
| 2020/07/20 | 3,850 | 3,920 | 3,840 | 3,920 | +95 | +2.5% | 42,200 |
| 2020/07/17 | 3,855 | 3,875 | 3,815 | 3,825 | -35 | -0.9% | 34,800 |
| 2020/07/16 | 3,845 | 3,885 | 3,825 | 3,860 | +20 | +0.5% | 31,400 |
| 2020/07/15 | 3,795 | 3,870 | 3,795 | 3,840 | +80 | +2.1% | 44,800 |
1201～
1250
件表示中 / 3768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 | 351,000円 | +4.6% | -2.2% | 2.17% | 9.93倍 | 0.45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 |
| ＡＺ－ＣＯＭ丸 | 125,400円 | +5.6% | +3.0% | 2.55% | 23.13倍 | 2.92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 | 730,000円 | +5.8% | +4.6% | 2.47% | 11.88倍 | 1.10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 | 346,500円 | +8.2% | +8.9% | 2.45% | 12.29倍 | 1.56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 |
| サカイ引越 | 291,500円 | +3.7% | +1.7% | 3.36% | 13.29倍 | 1.24倍 |
|
引っ越し業界首位で近畿地盤に全国展開。電気工事やリユース事業なども展開。Ｍ＆Ａにも意欲 |
市場注目の銘柄
チャート関連のコラム
