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 |
|---|---|---|---|---|---|---|---|
| 2019/07/23 | 4,020 | 4,085 | 4,005 | 4,075 | +60 | +1.5% | 53,600 |
| 2019/07/22 | 4,020 | 4,060 | 4,005 | 4,015 | -10 | -0.2% | 52,500 |
| 2019/07/19 | 3,890 | 4,040 | 3,880 | 4,025 | +145 | +3.7% | 82,200 |
| 2019/07/18 | 4,025 | 4,035 | 3,865 | 3,880 | -195 | -4.8% | 79,800 |
| 2019/07/17 | 4,020 | 4,090 | 4,015 | 4,075 | +40 | +1% | 58,000 |
| 2019/07/16 | 4,075 | 4,075 | 3,980 | 4,035 | -75 | -1.8% | 53,700 |
| 2019/07/12 | 4,075 | 4,125 | 4,065 | 4,110 | +55 | +1.4% | 54,000 |
| 2019/07/11 | 4,025 | 4,075 | 4,025 | 4,055 | +15 | +0.4% | 48,400 |
| 2019/07/10 | 4,045 | 4,055 | 3,980 | 4,040 | -5 | -0.1% | 71,500 |
| 2019/07/09 | 4,095 | 4,120 | 4,040 | 4,045 | -50 | -1.2% | 50,500 |
| 2019/07/08 | 4,120 | 4,135 | 4,095 | 4,095 | -50 | -1.2% | 44,000 |
| 2019/07/05 | 4,135 | 4,160 | 4,095 | 4,145 | +10 | +0.2% | 36,700 |
| 2019/07/04 | 4,095 | 4,155 | 4,095 | 4,135 | +80 | +2% | 46,700 |
| 2019/07/03 | 4,075 | 4,085 | 4,025 | 4,055 | -65 | -1.6% | 55,000 |
| 2019/07/02 | 4,030 | 4,150 | 4,030 | 4,120 | +95 | +2.4% | 88,500 |
| 2019/07/01 | 3,955 | 4,040 | 3,950 | 4,025 | +125 | +3.2% | 59,400 |
| 2019/06/28 | 3,795 | 3,900 | 3,795 | 3,900 | +75 | +2% | 65,700 |
| 2019/06/27 | 3,780 | 3,830 | 3,775 | 3,825 | +50 | +1.3% | 40,100 |
| 2019/06/26 | 3,810 | 3,835 | 3,775 | 3,775 | -55 | -1.4% | 45,800 |
| 2019/06/25 | 3,880 | 3,905 | 3,810 | 3,830 | -25 | -0.6% | 42,700 |
| 2019/06/24 | 3,835 | 3,880 | 3,800 | 3,855 | +40 | +1% | 31,900 |
| 2019/06/21 | 3,945 | 3,945 | 3,800 | 3,815 | -130 | -3.3% | 127,200 |
| 2019/06/20 | 3,965 | 4,010 | 3,900 | 3,945 | +10 | +0.3% | 70,800 |
| 2019/06/19 | 3,850 | 3,960 | 3,850 | 3,935 | +80 | +2.1% | 139,500 |
| 2019/06/18 | 3,920 | 3,950 | 3,840 | 3,855 | -90 | -2.3% | 29,000 |
| 2019/06/17 | 3,915 | 3,975 | 3,905 | 3,945 | ±0 | ±0% | 57,200 |
| 2019/06/14 | 3,905 | 3,970 | 3,870 | 3,945 | +55 | +1.4% | 62,200 |
| 2019/06/13 | 3,955 | 3,970 | 3,855 | 3,890 | -130 | -3.2% | 60,100 |
| 2019/06/12 | 3,945 | 4,055 | 3,935 | 4,020 | +75 | +1.9% | 51,900 |
| 2019/06/11 | 3,955 | 3,955 | 3,920 | 3,945 | -10 | -0.3% | 68,700 |
| 2019/06/10 | 3,900 | 3,970 | 3,875 | 3,955 | +80 | +2.1% | 39,200 |
| 2019/06/07 | 3,980 | 3,980 | 3,860 | 3,875 | -70 | -1.8% | 56,000 |
| 2019/06/06 | 3,895 | 3,985 | 3,875 | 3,945 | +45 | +1.2% | 73,000 |
| 2019/06/05 | 3,885 | 3,930 | 3,860 | 3,900 | +100 | +2.6% | 69,000 |
| 2019/06/04 | 3,880 | 3,880 | 3,770 | 3,800 | -70 | -1.8% | 44,700 |
| 2019/06/03 | 3,805 | 3,880 | 3,795 | 3,870 | -10 | -0.3% | 59,700 |
| 2019/05/31 | 3,825 | 3,895 | 3,805 | 3,880 | +40 | +1% | 65,800 |
| 2019/05/30 | 3,850 | 3,865 | 3,820 | 3,840 | -50 | -1.3% | 47,600 |
| 2019/05/29 | 3,870 | 3,920 | 3,820 | 3,890 | -50 | -1.3% | 74,900 |
| 2019/05/28 | 3,950 | 3,995 | 3,925 | 3,940 | -5 | -0.1% | 90,900 |
| 2019/05/27 | 3,950 | 3,980 | 3,910 | 3,945 | -5 | -0.1% | 46,900 |
| 2019/05/24 | 3,855 | 3,975 | 3,855 | 3,950 | +40 | +1% | 66,000 |
| 2019/05/23 | 3,890 | 3,945 | 3,885 | 3,910 | +15 | +0.4% | 49,300 |
| 2019/05/22 | 3,910 | 3,945 | 3,890 | 3,895 | -25 | -0.6% | 65,200 |
| 2019/05/21 | 3,855 | 3,935 | 3,855 | 3,920 | +30 | +0.8% | 58,600 |
| 2019/05/20 | 3,975 | 3,975 | 3,885 | 3,890 | -20 | -0.5% | 40,700 |
| 2019/05/17 | 3,905 | 3,960 | 3,890 | 3,910 | +40 | +1% | 54,300 |
| 2019/05/16 | 3,845 | 3,880 | 3,780 | 3,870 | +30 | +0.8% | 51,300 |
| 2019/05/15 | 3,940 | 3,985 | 3,735 | 3,840 | -110 | -2.8% | 157,600 |
| 2019/05/14 | 3,710 | 4,010 | 3,705 | 3,950 | +45 | +1.2% | 113,800 |
1301～
1350
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
