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 |
|---|---|---|---|---|---|---|---|
| 2018/12/10 | 4,775 | 4,780 | 4,675 | 4,710 | -65 | -1.4% | 85,900 |
| 2018/12/07 | 4,675 | 4,780 | 4,640 | 4,775 | +50 | +1.1% | 114,700 |
| 2018/12/06 | 4,665 | 4,745 | 4,655 | 4,725 | +10 | +0.2% | 92,000 |
| 2018/12/05 | 4,655 | 4,760 | 4,630 | 4,715 | ±0 | ±0% | 70,500 |
| 2018/12/04 | 4,835 | 4,860 | 4,710 | 4,715 | -140 | -2.9% | 109,200 |
| 2018/12/03 | 4,960 | 4,985 | 4,825 | 4,855 | -125 | -2.5% | 118,100 |
| 2018/11/30 | 4,895 | 4,985 | 4,865 | 4,980 | +65 | +1.3% | 234,900 |
| 2018/11/29 | 4,950 | 4,950 | 4,875 | 4,915 | +35 | +0.7% | 105,400 |
| 2018/11/28 | 4,920 | 4,950 | 4,835 | 4,880 | -55 | -1.1% | 107,200 |
| 2018/11/27 | 4,955 | 4,975 | 4,895 | 4,935 | ±0 | ±0% | 76,800 |
| 2018/11/26 | 4,780 | 4,970 | 4,780 | 4,935 | +85 | +1.8% | 138,500 |
| 2018/11/22 | 4,695 | 4,860 | 4,695 | 4,850 | +120 | +2.5% | 75,300 |
| 2018/11/21 | 4,745 | 4,765 | 4,695 | 4,730 | -55 | -1.1% | 109,600 |
| 2018/11/20 | 4,815 | 4,830 | 4,720 | 4,785 | -80 | -1.6% | 108,200 |
| 2018/11/19 | 4,810 | 4,885 | 4,785 | 4,865 | +50 | +1% | 102,500 |
| 2018/11/16 | 4,780 | 4,950 | 4,780 | 4,815 | +80 | +1.7% | 230,600 |
| 2018/11/15 | 4,695 | 4,745 | 4,660 | 4,735 | -30 | -0.6% | 114,700 |
| 2018/11/14 | 4,740 | 4,820 | 4,665 | 4,765 | +85 | +1.8% | 164,700 |
| 2018/11/13 | 4,730 | 4,775 | 4,595 | 4,680 | -170 | -3.5% | 167,300 |
| 2018/11/12 | 4,880 | 4,880 | 4,755 | 4,850 | -80 | -1.6% | 174,600 |
| 2018/11/09 | 5,010 | 5,100 | 4,875 | 4,930 | +340 | +7.4% | 384,500 |
| 2018/11/08 | 4,530 | 4,640 | 4,480 | 4,590 | +185 | +4.2% | 111,100 |
| 2018/11/07 | 4,440 | 4,495 | 4,385 | 4,405 | ±0 | ±0% | 83,000 |
| 2018/11/06 | 4,400 | 4,430 | 4,360 | 4,405 | +45 | +1% | 58,500 |
| 2018/11/05 | 4,420 | 4,420 | 4,355 | 4,360 | -100 | -2.2% | 81,400 |
| 2018/11/02 | 4,535 | 4,560 | 4,375 | 4,460 | -75 | -1.7% | 124,300 |
| 2018/11/01 | 4,435 | 4,540 | 4,435 | 4,535 | +170 | +3.9% | 140,500 |
| 2018/10/31 | 4,255 | 4,365 | 4,240 | 4,365 | +40 | +0.9% | 114,800 |
| 2018/10/30 | 4,250 | 4,360 | 4,210 | 4,325 | +75 | +1.8% | 315,700 |
| 2018/10/29 | 4,270 | 4,310 | 4,235 | 4,250 | +15 | +0.4% | 82,000 |
| 2018/10/26 | 4,260 | 4,300 | 4,215 | 4,235 | +45 | +1.1% | 95,200 |
| 2018/10/25 | 4,270 | 4,295 | 4,180 | 4,190 | -150 | -3.5% | 82,800 |
| 2018/10/24 | 4,315 | 4,375 | 4,265 | 4,340 | +125 | +3% | 92,600 |
| 2018/10/23 | 4,380 | 4,385 | 4,200 | 4,215 | -195 | -4.4% | 75,600 |
| 2018/10/22 | 4,365 | 4,435 | 4,320 | 4,410 | +20 | +0.5% | 49,100 |
| 2018/10/19 | 4,380 | 4,430 | 4,335 | 4,390 | -60 | -1.3% | 60,700 |
| 2018/10/18 | 4,515 | 4,520 | 4,435 | 4,450 | +5 | +0.1% | 75,200 |
| 2018/10/17 | 4,360 | 4,460 | 4,350 | 4,445 | +140 | +3.3% | 70,600 |
| 2018/10/16 | 4,315 | 4,365 | 4,250 | 4,305 | -10 | -0.2% | 67,100 |
| 2018/10/15 | 4,430 | 4,460 | 4,310 | 4,315 | -130 | -2.9% | 74,000 |
| 2018/10/12 | 4,500 | 4,505 | 4,435 | 4,445 | -60 | -1.3% | 74,600 |
| 2018/10/11 | 4,570 | 4,610 | 4,485 | 4,505 | -205 | -4.4% | 91,100 |
| 2018/10/10 | 4,630 | 4,715 | 4,610 | 4,710 | +135 | +3% | 88,000 |
| 2018/10/09 | 4,655 | 4,670 | 4,520 | 4,575 | -125 | -2.7% | 125,200 |
| 2018/10/05 | 4,710 | 4,745 | 4,610 | 4,700 | -65 | -1.4% | 82,900 |
| 2018/10/04 | 4,795 | 4,795 | 4,685 | 4,765 | +15 | +0.3% | 58,400 |
| 2018/10/03 | 4,815 | 4,850 | 4,735 | 4,750 | -105 | -2.2% | 60,600 |
| 2018/10/02 | 4,855 | 4,885 | 4,795 | 4,855 | +5 | +0.1% | 70,700 |
| 2018/10/01 | 4,910 | 4,920 | 4,830 | 4,850 | -65 | -1.3% | 45,300 |
| 2018/09/28 | 4,930 | 5,000 | 4,860 | 4,915 | -10 | -0.2% | 84,100 |
1551～
1600
件表示中 / 3685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 | 362,000円 | +4.6% | -29.9% | 1.93% | 17.95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 | 129,000円 | +4.3% | -19.3% | 2.48% | 22.56倍 | 3.11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 | 221,800円 | +9.1% | +15.3% | 1.80% | 8.68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 | 254,500円 | +10.2% | +26.2% | 3.77% | 8.19倍 | 0.94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 | 585,000円 | +2.7% | +10.7% | 2.91% | 9.29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
