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 |
|---|---|---|---|---|---|---|---|
| 2019/09/10 | 3,700 | 3,770 | 3,685 | 3,735 | +90 | +2.5% | 60,900 |
| 2019/09/09 | 3,600 | 3,665 | 3,590 | 3,645 | +65 | +1.8% | 56,300 |
| 2019/09/06 | 3,605 | 3,610 | 3,555 | 3,580 | -10 | -0.3% | 37,800 |
| 2019/09/05 | 3,560 | 3,635 | 3,555 | 3,590 | +35 | +1% | 43,700 |
| 2019/09/04 | 3,570 | 3,585 | 3,550 | 3,555 | -60 | -1.7% | 35,800 |
| 2019/09/03 | 3,570 | 3,640 | 3,550 | 3,615 | +40 | +1.1% | 28,600 |
| 2019/09/02 | 3,680 | 3,680 | 3,560 | 3,575 | -105 | -2.9% | 44,200 |
| 2019/08/30 | 3,630 | 3,680 | 3,580 | 3,680 | +120 | +3.4% | 62,800 |
| 2019/08/29 | 3,560 | 3,575 | 3,515 | 3,560 | -15 | -0.4% | 49,000 |
| 2019/08/28 | 3,635 | 3,635 | 3,555 | 3,575 | -45 | -1.2% | 60,400 |
| 2019/08/27 | 3,590 | 3,650 | 3,590 | 3,620 | +40 | +1.1% | 65,500 |
| 2019/08/26 | 3,550 | 3,605 | 3,540 | 3,580 | -110 | -3% | 105,100 |
| 2019/08/23 | 3,690 | 3,710 | 3,635 | 3,690 | +40 | +1.1% | 89,400 |
| 2019/08/22 | 3,620 | 3,655 | 3,555 | 3,650 | +10 | +0.3% | 117,100 |
| 2019/08/21 | 3,660 | 3,685 | 3,585 | 3,640 | -125 | -3.3% | 154,000 |
| 2019/08/20 | 3,775 | 3,805 | 3,710 | 3,765 | -40 | -1.1% | 95,600 |
| 2019/08/19 | 3,785 | 3,815 | 3,775 | 3,805 | +20 | +0.5% | 56,700 |
| 2019/08/16 | 3,755 | 3,810 | 3,735 | 3,785 | -20 | -0.5% | 44,800 |
| 2019/08/15 | 3,790 | 3,830 | 3,775 | 3,805 | -115 | -2.9% | 51,900 |
| 2019/08/14 | 3,825 | 3,925 | 3,825 | 3,920 | +135 | +3.6% | 70,700 |
| 2019/08/13 | 3,825 | 3,830 | 3,715 | 3,785 | -100 | -2.6% | 103,900 |
| 2019/08/09 | 3,905 | 3,920 | 3,865 | 3,885 | +25 | +0.6% | 55,000 |
| 2019/08/08 | 3,750 | 3,925 | 3,750 | 3,860 | +85 | +2.3% | 88,900 |
| 2019/08/07 | 3,730 | 3,785 | 3,720 | 3,775 | +5 | +0.1% | 66,200 |
| 2019/08/06 | 3,705 | 3,780 | 3,655 | 3,770 | -15 | -0.4% | 83,300 |
| 2019/08/05 | 3,825 | 3,860 | 3,715 | 3,785 | -90 | -2.3% | 80,500 |
| 2019/08/02 | 3,930 | 3,960 | 3,825 | 3,875 | -175 | -4.3% | 63,500 |
| 2019/08/01 | 4,110 | 4,110 | 4,020 | 4,050 | -80 | -1.9% | 60,600 |
| 2019/07/31 | 4,125 | 4,170 | 4,110 | 4,130 | -45 | -1.1% | 68,000 |
| 2019/07/30 | 4,150 | 4,175 | 4,135 | 4,175 | +55 | +1.3% | 54,800 |
| 2019/07/29 | 4,100 | 4,150 | 4,085 | 4,120 | +20 | +0.5% | 33,200 |
| 2019/07/26 | 4,050 | 4,115 | 4,050 | 4,100 | +10 | +0.2% | 29,400 |
| 2019/07/25 | 4,055 | 4,110 | 4,040 | 4,090 | +35 | +0.9% | 31,600 |
| 2019/07/24 | 4,085 | 4,085 | 4,020 | 4,055 | -20 | -0.5% | 45,900 |
| 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 |
1401～
1450
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
