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 |
|---|---|---|---|---|---|---|---|
| 2018/09/20 | 4,990 | 4,990 | 4,810 | 4,840 | -155 | -3.1% | 79,800 |
| 2018/09/19 | 5,010 | 5,050 | 4,950 | 4,995 | +85 | +1.7% | 80,700 |
| 2018/09/18 | 4,800 | 4,930 | 4,765 | 4,910 | +65 | +1.3% | 51,400 |
| 2018/09/14 | 4,890 | 4,910 | 4,825 | 4,845 | -5 | -0.1% | 88,200 |
| 2018/09/13 | 4,800 | 4,865 | 4,780 | 4,850 | +120 | +2.5% | 73,200 |
| 2018/09/12 | 4,795 | 4,795 | 4,665 | 4,730 | -70 | -1.5% | 93,800 |
| 2018/09/11 | 4,675 | 4,810 | 4,675 | 4,800 | +155 | +3.3% | 130,200 |
| 2018/09/10 | 4,690 | 4,690 | 4,535 | 4,645 | -100 | -2.1% | 174,900 |
| 2018/09/07 | 4,735 | 4,785 | 4,720 | 4,745 | -25 | -0.5% | 58,700 |
| 2018/09/06 | 4,830 | 4,845 | 4,740 | 4,770 | -125 | -2.6% | 90,200 |
| 2018/09/05 | 4,980 | 5,000 | 4,860 | 4,895 | -55 | -1.1% | 86,400 |
| 2018/09/04 | 5,020 | 5,020 | 4,830 | 4,950 | -70 | -1.4% | 184,500 |
| 2018/09/03 | 5,230 | 5,250 | 4,995 | 5,020 | -200 | -3.8% | 125,500 |
| 2018/08/31 | 5,280 | 5,290 | 5,220 | 5,220 | -140 | -2.6% | 87,400 |
| 2018/08/30 | 5,400 | 5,410 | 5,330 | 5,360 | -20 | -0.4% | 51,500 |
| 2018/08/29 | 5,330 | 5,440 | 5,310 | 5,380 | +50 | +0.9% | 67,600 |
| 2018/08/28 | 5,410 | 5,440 | 5,300 | 5,330 | -40 | -0.7% | 50,500 |
| 2018/08/27 | 5,240 | 5,380 | 5,220 | 5,370 | +130 | +2.5% | 81,800 |
| 2018/08/24 | 5,270 | 5,290 | 5,210 | 5,240 | +30 | +0.6% | 57,400 |
| 2018/08/23 | 5,190 | 5,240 | 5,170 | 5,210 | -30 | -0.6% | 74,800 |
| 2018/08/22 | 5,290 | 5,290 | 5,190 | 5,240 | -50 | -0.9% | 96,400 |
| 2018/08/21 | 5,180 | 5,320 | 5,150 | 5,290 | +100 | +1.9% | 87,900 |
| 2018/08/20 | 5,320 | 5,340 | 5,190 | 5,190 | -150 | -2.8% | 61,700 |
| 2018/08/17 | 5,370 | 5,420 | 5,320 | 5,340 | -80 | -1.5% | 59,100 |
| 2018/08/16 | 5,480 | 5,480 | 5,380 | 5,420 | -100 | -1.8% | 100,500 |
| 2018/08/15 | 5,580 | 5,660 | 5,510 | 5,520 | ±0 | ±0% | 95,300 |
| 2018/08/14 | 5,460 | 5,540 | 5,360 | 5,520 | +50 | +0.9% | 82,300 |
| 2018/08/13 | 5,600 | 5,640 | 5,460 | 5,470 | -130 | -2.3% | 100,600 |
| 2018/08/10 | 5,730 | 5,750 | 5,600 | 5,600 | -130 | -2.3% | 131,600 |
| 2018/08/09 | 5,560 | 5,810 | 5,530 | 5,730 | +370 | +6.9% | 376,300 |
| 2018/08/08 | 5,440 | 5,480 | 5,340 | 5,360 | -50 | -0.9% | 125,100 |
| 2018/08/07 | 5,300 | 5,430 | 5,290 | 5,410 | +120 | +2.3% | 70,800 |
| 2018/08/06 | 5,360 | 5,390 | 5,270 | 5,290 | -60 | -1.1% | 67,600 |
| 2018/08/03 | 5,490 | 5,490 | 5,340 | 5,350 | -100 | -1.8% | 63,600 |
| 2018/08/02 | 5,500 | 5,570 | 5,380 | 5,450 | -50 | -0.9% | 104,400 |
| 2018/08/01 | 5,500 | 5,620 | 5,490 | 5,500 | +70 | +1.3% | 97,200 |
| 2018/07/31 | 5,760 | 5,760 | 5,400 | 5,430 | -380 | -6.5% | 173,500 |
| 2018/07/30 | 5,680 | 5,820 | 5,660 | 5,810 | +30 | +0.5% | 65,000 |
| 2018/07/27 | 5,700 | 5,830 | 5,690 | 5,780 | +110 | +1.9% | 45,500 |
| 2018/07/26 | 5,580 | 5,770 | 5,550 | 5,670 | +140 | +2.5% | 90,300 |
| 2018/07/25 | 5,620 | 5,620 | 5,500 | 5,530 | -90 | -1.6% | 44,000 |
| 2018/07/24 | 5,620 | 5,670 | 5,600 | 5,620 | +40 | +0.7% | 37,600 |
| 2018/07/23 | 5,570 | 5,630 | 5,560 | 5,580 | -30 | -0.5% | 44,700 |
| 2018/07/20 | 5,600 | 5,670 | 5,560 | 5,610 | +10 | +0.2% | 80,200 |
| 2018/07/19 | 5,720 | 5,720 | 5,600 | 5,600 | -120 | -2.1% | 55,000 |
| 2018/07/18 | 5,770 | 5,810 | 5,680 | 5,720 | +30 | +0.5% | 77,000 |
| 2018/07/17 | 5,610 | 5,760 | 5,610 | 5,690 | +60 | +1.1% | 51,800 |
| 2018/07/13 | 5,590 | 5,660 | 5,560 | 5,630 | +70 | +1.3% | 50,200 |
| 2018/07/12 | 5,560 | 5,600 | 5,510 | 5,560 | +30 | +0.5% | 67,000 |
| 2018/07/11 | 5,530 | 5,580 | 5,430 | 5,530 | -40 | -0.7% | 69,200 |
1501～
1550
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
