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 |
|---|---|---|---|---|---|---|---|
| 2019/01/29 | 4,320 | 4,340 | 4,265 | 4,325 | -10 | -0.2% | 38,200 |
| 2019/01/28 | 4,355 | 4,380 | 4,315 | 4,335 | -50 | -1.1% | 35,100 |
| 2019/01/25 | 4,435 | 4,455 | 4,385 | 4,385 | -70 | -1.6% | 38,100 |
| 2019/01/24 | 4,345 | 4,475 | 4,335 | 4,455 | +75 | +1.7% | 60,300 |
| 2019/01/23 | 4,385 | 4,400 | 4,350 | 4,380 | -45 | -1% | 36,500 |
| 2019/01/22 | 4,505 | 4,530 | 4,405 | 4,425 | -50 | -1.1% | 29,900 |
| 2019/01/21 | 4,470 | 4,515 | 4,425 | 4,475 | +40 | +0.9% | 37,700 |
| 2019/01/18 | 4,375 | 4,475 | 4,375 | 4,435 | +85 | +2% | 67,900 |
| 2019/01/17 | 4,310 | 4,360 | 4,250 | 4,350 | +55 | +1.3% | 50,800 |
| 2019/01/16 | 4,325 | 4,370 | 4,285 | 4,295 | -60 | -1.4% | 58,100 |
| 2019/01/15 | 4,300 | 4,410 | 4,285 | 4,355 | -10 | -0.2% | 84,400 |
| 2019/01/11 | 4,385 | 4,410 | 4,355 | 4,365 | +5 | +0.1% | 95,400 |
| 2019/01/10 | 4,315 | 4,375 | 4,260 | 4,360 | +50 | +1.2% | 86,700 |
| 2019/01/09 | 4,195 | 4,325 | 4,195 | 4,310 | +150 | +3.6% | 133,100 |
| 2019/01/08 | 4,225 | 4,225 | 4,090 | 4,160 | -90 | -2.1% | 106,100 |
| 2019/01/07 | 4,265 | 4,315 | 4,225 | 4,250 | +55 | +1.3% | 76,300 |
| 2019/01/04 | 4,230 | 4,230 | 4,125 | 4,195 | -35 | -0.8% | 78,500 |
| 2018/12/28 | 4,220 | 4,245 | 4,180 | 4,230 | +15 | +0.4% | 34,500 |
| 2018/12/27 | 4,105 | 4,225 | 4,105 | 4,215 | +225 | +5.6% | 51,800 |
| 2018/12/26 | 3,970 | 4,090 | 3,940 | 3,990 | +40 | +1% | 46,400 |
| 2018/12/25 | 4,105 | 4,105 | 3,930 | 3,950 | -195 | -4.7% | 46,500 |
| 2018/12/21 | 4,275 | 4,275 | 4,095 | 4,145 | -145 | -3.4% | 85,700 |
| 2018/12/20 | 4,435 | 4,505 | 4,285 | 4,290 | -145 | -3.3% | 87,700 |
| 2018/12/19 | 4,370 | 4,470 | 4,355 | 4,435 | +70 | +1.6% | 79,800 |
| 2018/12/18 | 4,500 | 4,505 | 4,340 | 4,365 | -220 | -4.8% | 103,300 |
| 2018/12/17 | 4,560 | 4,590 | 4,520 | 4,585 | +25 | +0.5% | 52,600 |
| 2018/12/14 | 4,585 | 4,585 | 4,540 | 4,560 | -25 | -0.5% | 74,400 |
| 2018/12/13 | 4,670 | 4,700 | 4,580 | 4,585 | -75 | -1.6% | 89,600 |
| 2018/12/12 | 4,690 | 4,710 | 4,590 | 4,660 | +25 | +0.5% | 105,400 |
| 2018/12/11 | 4,710 | 4,710 | 4,600 | 4,635 | -75 | -1.6% | 74,200 |
| 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 |
1551～
1600
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
