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 |
|---|---|---|---|---|---|---|---|
| 2019/12/23 | 4,090 | 4,090 | 4,035 | 4,060 | -25 | -0.6% | 18,500 |
| 2019/12/20 | 4,075 | 4,095 | 4,060 | 4,085 | +10 | +0.2% | 51,000 |
| 2019/12/19 | 4,065 | 4,080 | 4,045 | 4,075 | -5 | -0.1% | 26,400 |
| 2019/12/18 | 4,115 | 4,115 | 4,045 | 4,080 | -35 | -0.9% | 28,500 |
| 2019/12/17 | 4,140 | 4,140 | 4,070 | 4,115 | +20 | +0.5% | 28,300 |
| 2019/12/16 | 4,120 | 4,130 | 4,095 | 4,095 | ±0 | ±0% | 22,300 |
| 2019/12/13 | 4,130 | 4,150 | 4,085 | 4,095 | +35 | +0.9% | 68,400 |
| 2019/12/12 | 4,110 | 4,110 | 4,060 | 4,060 | -35 | -0.9% | 26,500 |
| 2019/12/11 | 4,135 | 4,135 | 4,045 | 4,095 | -40 | -1% | 46,400 |
| 2019/12/10 | 4,170 | 4,190 | 4,130 | 4,135 | +5 | +0.1% | 31,400 |
| 2019/12/09 | 4,100 | 4,135 | 4,085 | 4,130 | +55 | +1.3% | 35,000 |
| 2019/12/06 | 4,060 | 4,075 | 4,035 | 4,075 | +15 | +0.4% | 32,500 |
| 2019/12/05 | 4,055 | 4,080 | 4,015 | 4,060 | +5 | +0.1% | 30,100 |
| 2019/12/04 | 4,025 | 4,055 | 4,000 | 4,055 | -5 | -0.1% | 33,800 |
| 2019/12/03 | 4,120 | 4,120 | 4,030 | 4,060 | -125 | -3% | 52,100 |
| 2019/12/02 | 4,150 | 4,200 | 4,140 | 4,185 | +105 | +2.6% | 57,200 |
| 2019/11/29 | 4,120 | 4,120 | 4,060 | 4,080 | -40 | -1% | 31,700 |
| 2019/11/28 | 4,165 | 4,165 | 4,095 | 4,120 | -30 | -0.7% | 35,400 |
| 2019/11/27 | 4,200 | 4,210 | 4,120 | 4,150 | -50 | -1.2% | 49,500 |
| 2019/11/26 | 4,150 | 4,200 | 4,140 | 4,200 | +85 | +2.1% | 105,200 |
| 2019/11/25 | 4,130 | 4,145 | 4,105 | 4,115 | +30 | +0.7% | 25,700 |
| 2019/11/22 | 4,060 | 4,095 | 4,040 | 4,085 | +30 | +0.7% | 28,500 |
| 2019/11/21 | 4,035 | 4,065 | 3,975 | 4,055 | ±0 | ±0% | 31,900 |
| 2019/11/20 | 4,120 | 4,120 | 4,035 | 4,055 | -85 | -2.1% | 40,200 |
| 2019/11/19 | 4,110 | 4,150 | 4,100 | 4,140 | +20 | +0.5% | 40,600 |
| 2019/11/18 | 4,155 | 4,155 | 4,085 | 4,120 | -45 | -1.1% | 38,600 |
| 2019/11/15 | 4,090 | 4,190 | 4,075 | 4,165 | +105 | +2.6% | 44,200 |
| 2019/11/14 | 4,100 | 4,105 | 4,015 | 4,060 | -50 | -1.2% | 40,600 |
| 2019/11/13 | 4,110 | 4,145 | 4,105 | 4,110 | +5 | +0.1% | 37,300 |
| 2019/11/12 | 4,020 | 4,105 | 4,000 | 4,105 | +75 | +1.9% | 44,800 |
| 2019/11/11 | 4,090 | 4,115 | 3,980 | 4,030 | -60 | -1.5% | 62,000 |
| 2019/11/08 | 4,120 | 4,125 | 4,025 | 4,090 | +50 | +1.2% | 61,300 |
| 2019/11/07 | 4,100 | 4,150 | 4,015 | 4,040 | -30 | -0.7% | 72,400 |
| 2019/11/06 | 4,135 | 4,135 | 4,030 | 4,070 | -40 | -1% | 37,400 |
| 2019/11/05 | 3,980 | 4,135 | 3,970 | 4,110 | +185 | +4.7% | 77,200 |
| 2019/11/01 | 3,915 | 3,925 | 3,870 | 3,925 | +10 | +0.3% | 28,500 |
| 2019/10/31 | 3,925 | 3,935 | 3,870 | 3,915 | -5 | -0.1% | 31,400 |
| 2019/10/30 | 3,940 | 3,950 | 3,900 | 3,920 | -35 | -0.9% | 64,800 |
| 2019/10/29 | 4,005 | 4,005 | 3,950 | 3,955 | +10 | +0.3% | 32,100 |
| 2019/10/28 | 3,940 | 3,970 | 3,920 | 3,945 | +40 | +1% | 32,300 |
| 2019/10/25 | 3,890 | 3,910 | 3,865 | 3,905 | +45 | +1.2% | 33,100 |
| 2019/10/24 | 3,900 | 3,900 | 3,850 | 3,860 | +10 | +0.3% | 29,800 |
| 2019/10/23 | 3,865 | 3,865 | 3,790 | 3,850 | +35 | +0.9% | 39,100 |
| 2019/10/21 | 3,840 | 3,845 | 3,810 | 3,815 | -5 | -0.1% | 19,200 |
| 2019/10/18 | 3,885 | 3,900 | 3,800 | 3,820 | -35 | -0.9% | 36,600 |
| 2019/10/17 | 3,900 | 3,900 | 3,840 | 3,855 | -35 | -0.9% | 36,500 |
| 2019/10/16 | 3,945 | 3,970 | 3,875 | 3,890 | +15 | +0.4% | 52,100 |
| 2019/10/15 | 3,905 | 3,930 | 3,865 | 3,875 | +75 | +2% | 45,700 |
| 2019/10/11 | 3,805 | 3,805 | 3,740 | 3,800 | +30 | +0.8% | 44,100 |
| 2019/10/10 | 3,800 | 3,825 | 3,740 | 3,770 | -5 | -0.1% | 46,500 |
1301～
1350
件表示中 / 3684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 | 363,000円 | +4.6% | -29.9% | 1.93% | 18.00倍 | 0.50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 | 128,900円 | +4.3% | -19.3% | 2.48% | 22.55倍 | 3.10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 |
| 西 鉄 | 220,200円 | +9.1% | +15.3% | 1.82% | 8.61倍 | 0.72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 | 253,400円 | +10.2% | +26.2% | 3.79% | 8.15倍 | 0.93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 |
| 丸全運 | 583,000円 | +2.7% | +10.7% | 2.92% | 9.25倍 | 0.88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 |
市場注目の銘柄
チャート関連のコラム
