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 |
|---|---|---|---|---|---|---|---|
| 2020/04/24 | 3,730 | 3,735 | 3,690 | 3,715 | -5 | -0.1% | 55,000 |
| 2020/04/23 | 3,650 | 3,730 | 3,625 | 3,720 | +70 | +1.9% | 56,700 |
| 2020/04/22 | 3,585 | 3,695 | 3,585 | 3,650 | +5 | +0.1% | 55,200 |
| 2020/04/21 | 3,590 | 3,660 | 3,590 | 3,645 | -15 | -0.4% | 37,400 |
| 2020/04/20 | 3,590 | 3,680 | 3,590 | 3,660 | +25 | +0.7% | 38,700 |
| 2020/04/17 | 3,775 | 3,790 | 3,620 | 3,635 | -80 | -2.2% | 56,700 |
| 2020/04/16 | 3,605 | 3,730 | 3,595 | 3,715 | +50 | +1.4% | 58,500 |
| 2020/04/15 | 3,700 | 3,705 | 3,615 | 3,665 | -80 | -2.1% | 126,300 |
| 2020/04/14 | 3,655 | 3,760 | 3,645 | 3,745 | +90 | +2.5% | 70,000 |
| 2020/04/13 | 3,670 | 3,720 | 3,590 | 3,655 | -85 | -2.3% | 52,800 |
| 2020/04/10 | 3,630 | 3,785 | 3,575 | 3,740 | +115 | +3.2% | 96,500 |
| 2020/04/09 | 3,680 | 3,705 | 3,540 | 3,625 | -140 | -3.7% | 102,000 |
| 2020/04/08 | 3,710 | 3,825 | 3,710 | 3,765 | +65 | +1.8% | 91,000 |
| 2020/04/07 | 3,675 | 3,745 | 3,600 | 3,700 | +25 | +0.7% | 71,100 |
| 2020/04/06 | 3,545 | 3,705 | 3,510 | 3,675 | +130 | +3.7% | 70,100 |
| 2020/04/03 | 3,570 | 3,770 | 3,525 | 3,545 | -110 | -3% | 73,000 |
| 2020/04/02 | 3,740 | 3,785 | 3,620 | 3,655 | -135 | -3.6% | 75,800 |
| 2020/04/01 | 3,865 | 3,975 | 3,765 | 3,790 | -75 | -1.9% | 95,800 |
| 2020/03/31 | 3,910 | 3,990 | 3,805 | 3,865 | +25 | +0.7% | 122,100 |
| 2020/03/30 | 3,950 | 3,950 | 3,660 | 3,840 | -65 | -1.7% | 98,500 |
| 2020/03/27 | 3,945 | 3,945 | 3,780 | 3,905 | +160 | +4.3% | 136,900 |
| 2020/03/26 | 3,815 | 3,815 | 3,600 | 3,745 | -140 | -3.6% | 133,700 |
| 2020/03/25 | 3,740 | 3,885 | 3,680 | 3,885 | +255 | +7% | 168,200 |
| 2020/03/24 | 3,670 | 3,725 | 3,495 | 3,630 | +70 | +2% | 154,700 |
| 2020/03/23 | 3,480 | 3,700 | 3,455 | 3,560 | +20 | +0.6% | 141,500 |
| 2020/03/19 | 3,425 | 3,765 | 3,345 | 3,540 | +265 | +8.1% | 259,200 |
| 2020/03/18 | 3,135 | 3,395 | 3,125 | 3,275 | +175 | +5.6% | 157,900 |
| 2020/03/17 | 2,751 | 3,160 | 2,701 | 3,100 | +307 | +11% | 150,000 |
| 2020/03/16 | 2,790 | 2,902 | 2,769 | 2,793 | +2 | +0.1% | 58,000 |
| 2020/03/13 | 2,831 | 2,856 | 2,673 | 2,791 | -140 | -4.8% | 93,300 |
| 2020/03/12 | 2,990 | 2,990 | 2,873 | 2,931 | -104 | -3.4% | 77,400 |
| 2020/03/11 | 3,075 | 3,130 | 3,020 | 3,035 | -65 | -2.1% | 100,300 |
| 2020/03/10 | 3,005 | 3,110 | 2,900 | 3,100 | +95 | +3.2% | 103,400 |
| 2020/03/09 | 3,035 | 3,035 | 2,937 | 3,005 | -100 | -3.2% | 78,100 |
| 2020/03/06 | 3,170 | 3,170 | 3,070 | 3,105 | -135 | -4.2% | 75,100 |
| 2020/03/05 | 3,230 | 3,270 | 3,210 | 3,240 | +15 | +0.5% | 53,400 |
| 2020/03/04 | 3,175 | 3,255 | 3,155 | 3,225 | -20 | -0.6% | 68,400 |
| 2020/03/03 | 3,315 | 3,350 | 3,245 | 3,245 | -55 | -1.7% | 68,000 |
| 2020/03/02 | 3,200 | 3,370 | 3,180 | 3,300 | +60 | +1.9% | 79,300 |
| 2020/02/28 | 3,220 | 3,265 | 3,205 | 3,240 | -85 | -2.6% | 74,500 |
| 2020/02/27 | 3,355 | 3,375 | 3,290 | 3,325 | -100 | -2.9% | 78,100 |
| 2020/02/26 | 3,400 | 3,430 | 3,345 | 3,425 | -35 | -1% | 71,300 |
| 2020/02/25 | 3,410 | 3,515 | 3,400 | 3,460 | -160 | -4.4% | 103,300 |
| 2020/02/21 | 3,590 | 3,650 | 3,580 | 3,620 | +25 | +0.7% | 51,700 |
| 2020/02/20 | 3,600 | 3,665 | 3,565 | 3,595 | -5 | -0.1% | 44,800 |
| 2020/02/19 | 3,575 | 3,615 | 3,550 | 3,600 | +55 | +1.6% | 46,100 |
| 2020/02/18 | 3,565 | 3,585 | 3,505 | 3,545 | -25 | -0.7% | 38,600 |
| 2020/02/17 | 3,555 | 3,580 | 3,500 | 3,570 | -55 | -1.5% | 43,500 |
| 2020/02/14 | 3,640 | 3,675 | 3,595 | 3,625 | -85 | -2.3% | 64,000 |
| 2020/02/13 | 3,720 | 3,745 | 3,685 | 3,710 | -50 | -1.3% | 33,100 |
1251～
1300
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
