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 |
|---|---|---|---|---|---|---|---|
| 2019/11/26 | 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 |
| 2019/10/09 | 3,730 | 3,790 | 3,695 | 3,775 | -5 | -0.1% | 44,200 |
| 2019/10/08 | 3,760 | 3,800 | 3,740 | 3,780 | +55 | +1.5% | 32,600 |
| 2019/10/07 | 3,720 | 3,755 | 3,690 | 3,725 | ±0 | ±0% | 29,500 |
| 2019/10/04 | 3,695 | 3,735 | 3,665 | 3,725 | +15 | +0.4% | 23,800 |
| 2019/10/03 | 3,735 | 3,750 | 3,665 | 3,710 | -145 | -3.8% | 31,200 |
| 2019/10/02 | 3,860 | 3,885 | 3,835 | 3,855 | -5 | -0.1% | 36,500 |
| 2019/10/01 | 3,790 | 3,875 | 3,790 | 3,860 | +70 | +1.8% | 33,300 |
| 2019/09/30 | 3,750 | 3,800 | 3,715 | 3,790 | +10 | +0.3% | 45,300 |
| 2019/09/27 | 3,865 | 3,865 | 3,730 | 3,780 | -90 | -2.3% | 62,000 |
| 2019/09/26 | 3,970 | 3,980 | 3,850 | 3,870 | -10 | -0.3% | 69,400 |
| 2019/09/25 | 3,895 | 3,895 | 3,845 | 3,880 | -25 | -0.6% | 64,600 |
| 2019/09/24 | 3,895 | 3,945 | 3,890 | 3,905 | +10 | +0.3% | 34,000 |
| 2019/09/20 | 4,010 | 4,010 | 3,895 | 3,895 | -70 | -1.8% | 57,500 |
| 2019/09/19 | 3,925 | 4,025 | 3,925 | 3,965 | +60 | +1.5% | 78,300 |
| 2019/09/18 | 3,900 | 3,950 | 3,870 | 3,905 | +20 | +0.5% | 58,300 |
| 2019/09/17 | 3,845 | 3,910 | 3,770 | 3,885 | +40 | +1% | 54,600 |
| 2019/09/13 | 3,865 | 3,865 | 3,805 | 3,845 | -5 | -0.1% | 78,300 |
| 2019/09/12 | 3,875 | 3,880 | 3,830 | 3,850 | +30 | +0.8% | 40,800 |
| 2019/09/11 | 3,750 | 3,835 | 3,725 | 3,820 | +85 | +2.3% | 46,300 |
1351～
1400
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
