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 |
|---|---|---|---|---|---|---|---|
| 2020/07/14 | 3,755 | 3,780 | 3,740 | 3,760 | -20 | -0.5% | 38,200 |
| 2020/07/13 | 3,730 | 3,795 | 3,700 | 3,780 | +135 | +3.7% | 40,700 |
| 2020/07/10 | 3,715 | 3,720 | 3,645 | 3,645 | -80 | -2.1% | 78,100 |
| 2020/07/09 | 3,740 | 3,780 | 3,680 | 3,725 | -25 | -0.7% | 69,200 |
| 2020/07/08 | 3,755 | 3,830 | 3,730 | 3,750 | -35 | -0.9% | 74,200 |
| 2020/07/07 | 3,805 | 3,805 | 3,765 | 3,785 | -60 | -1.6% | 56,500 |
| 2020/07/06 | 3,795 | 3,845 | 3,775 | 3,845 | +45 | +1.2% | 42,100 |
| 2020/07/03 | 3,760 | 3,810 | 3,745 | 3,800 | +35 | +0.9% | 67,900 |
| 2020/07/02 | 3,745 | 3,830 | 3,735 | 3,765 | +55 | +1.5% | 68,300 |
| 2020/07/01 | 3,800 | 3,830 | 3,710 | 3,710 | -65 | -1.7% | 64,900 |
| 2020/06/30 | 3,985 | 3,985 | 3,775 | 3,775 | -70 | -1.8% | 83,300 |
| 2020/06/29 | 3,755 | 3,870 | 3,755 | 3,845 | +30 | +0.8% | 70,000 |
| 2020/06/26 | 3,730 | 3,865 | 3,730 | 3,815 | +110 | +3% | 87,200 |
| 2020/06/25 | 3,600 | 3,750 | 3,575 | 3,705 | +160 | +4.5% | 199,200 |
| 2020/06/24 | 3,605 | 3,610 | 3,545 | 3,545 | -50 | -1.4% | 20,700 |
| 2020/06/23 | 3,655 | 3,675 | 3,585 | 3,595 | -50 | -1.4% | 37,400 |
| 2020/06/22 | 3,655 | 3,670 | 3,630 | 3,645 | -10 | -0.3% | 21,100 |
| 2020/06/19 | 3,665 | 3,680 | 3,605 | 3,655 | ±0 | ±0% | 61,300 |
| 2020/06/18 | 3,605 | 3,675 | 3,560 | 3,655 | +25 | +0.7% | 35,900 |
| 2020/06/17 | 3,690 | 3,715 | 3,630 | 3,630 | -60 | -1.6% | 49,800 |
| 2020/06/16 | 3,670 | 3,700 | 3,570 | 3,690 | +115 | +3.2% | 57,100 |
| 2020/06/15 | 3,700 | 3,730 | 3,575 | 3,575 | -170 | -4.5% | 66,100 |
| 2020/06/12 | 3,695 | 3,775 | 3,670 | 3,745 | -15 | -0.4% | 90,400 |
| 2020/06/11 | 3,805 | 3,810 | 3,750 | 3,760 | -45 | -1.2% | 67,500 |
| 2020/06/10 | 3,760 | 3,840 | 3,760 | 3,805 | +75 | +2% | 63,600 |
| 2020/06/09 | 3,750 | 3,780 | 3,730 | 3,730 | +10 | +0.3% | 64,600 |
| 2020/06/08 | 3,650 | 3,730 | 3,625 | 3,720 | +110 | +3% | 58,000 |
| 2020/06/05 | 3,580 | 3,625 | 3,580 | 3,610 | +30 | +0.8% | 43,100 |
| 2020/06/04 | 3,585 | 3,630 | 3,575 | 3,580 | -20 | -0.6% | 56,300 |
| 2020/06/03 | 3,590 | 3,610 | 3,570 | 3,600 | +55 | +1.6% | 51,400 |
| 2020/06/02 | 3,520 | 3,580 | 3,520 | 3,545 | +25 | +0.7% | 43,400 |
| 2020/06/01 | 3,540 | 3,545 | 3,485 | 3,520 | -20 | -0.6% | 54,700 |
| 2020/05/29 | 3,490 | 3,610 | 3,490 | 3,540 | +15 | +0.4% | 124,800 |
| 2020/05/28 | 3,550 | 3,565 | 3,475 | 3,525 | +35 | +1% | 61,800 |
| 2020/05/27 | 3,400 | 3,495 | 3,345 | 3,490 | +85 | +2.5% | 81,100 |
| 2020/05/26 | 3,335 | 3,415 | 3,305 | 3,405 | +90 | +2.7% | 58,600 |
| 2020/05/25 | 3,290 | 3,325 | 3,280 | 3,315 | +25 | +0.8% | 67,000 |
| 2020/05/22 | 3,330 | 3,365 | 3,275 | 3,290 | -25 | -0.8% | 63,800 |
| 2020/05/21 | 3,345 | 3,365 | 3,275 | 3,315 | -35 | -1% | 70,100 |
| 2020/05/20 | 3,315 | 3,360 | 3,310 | 3,350 | +20 | +0.6% | 66,700 |
| 2020/05/19 | 3,370 | 3,375 | 3,290 | 3,330 | +70 | +2.1% | 82,300 |
| 2020/05/18 | 3,265 | 3,295 | 3,190 | 3,260 | -5 | -0.2% | 112,100 |
| 2020/05/15 | 3,265 | 3,285 | 3,125 | 3,265 | +5 | +0.2% | 149,300 |
| 2020/05/14 | 3,235 | 3,335 | 3,200 | 3,260 | -325 | -9.1% | 250,800 |
| 2020/05/13 | 3,655 | 3,755 | 3,540 | 3,585 | -145 | -3.9% | 124,200 |
| 2020/05/12 | 3,770 | 3,770 | 3,695 | 3,730 | -40 | -1.1% | 66,200 |
| 2020/05/11 | 3,730 | 3,795 | 3,730 | 3,770 | +70 | +1.9% | 71,000 |
| 2020/05/08 | 3,725 | 3,740 | 3,670 | 3,700 | +40 | +1.1% | 78,900 |
| 2020/05/07 | 3,690 | 3,690 | 3,645 | 3,660 | -30 | -0.8% | 61,300 |
| 2020/05/01 | 3,745 | 3,745 | 3,675 | 3,690 | -55 | -1.5% | 82,800 |
1251～
1300
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
