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 |
|---|---|---|---|---|---|---|---|
| 2018/04/26 | 4,680 | 4,680 | 4,530 | 4,550 | -145 | -3.1% | 112,100 |
| 2018/04/25 | 4,725 | 4,750 | 4,690 | 4,695 | -35 | -0.7% | 37,300 |
| 2018/04/24 | 4,730 | 4,755 | 4,675 | 4,730 | +55 | +1.2% | 62,400 |
| 2018/04/23 | 4,720 | 4,730 | 4,665 | 4,675 | -45 | -1% | 31,800 |
| 2018/04/20 | 4,675 | 4,745 | 4,675 | 4,720 | +30 | +0.6% | 40,400 |
| 2018/04/19 | 4,780 | 4,825 | 4,680 | 4,690 | -65 | -1.4% | 83,500 |
| 2018/04/18 | 4,700 | 4,815 | 4,660 | 4,755 | +120 | +2.6% | 90,400 |
| 2018/04/17 | 4,705 | 4,770 | 4,630 | 4,635 | -70 | -1.5% | 69,400 |
| 2018/04/16 | 4,620 | 4,710 | 4,615 | 4,705 | +85 | +1.8% | 54,000 |
| 2018/04/13 | 4,575 | 4,645 | 4,560 | 4,620 | +75 | +1.7% | 94,900 |
| 2018/04/12 | 4,555 | 4,625 | 4,540 | 4,545 | -80 | -1.7% | 78,800 |
| 2018/04/11 | 4,635 | 4,655 | 4,590 | 4,625 | -10 | -0.2% | 74,800 |
| 2018/04/10 | 4,695 | 4,750 | 4,630 | 4,635 | -60 | -1.3% | 111,000 |
| 2018/04/09 | 4,620 | 4,715 | 4,590 | 4,695 | +75 | +1.6% | 60,000 |
| 2018/04/06 | 4,650 | 4,670 | 4,605 | 4,620 | -100 | -2.1% | 100,800 |
| 2018/04/05 | 4,825 | 4,825 | 4,710 | 4,720 | -65 | -1.4% | 113,600 |
| 2018/04/04 | 4,730 | 4,800 | 4,695 | 4,785 | +75 | +1.6% | 52,500 |
| 2018/04/03 | 4,730 | 4,730 | 4,665 | 4,710 | -40 | -0.8% | 50,500 |
| 2018/04/02 | 4,695 | 4,785 | 4,695 | 4,750 | +55 | +1.2% | 55,000 |
| 2018/03/30 | 4,680 | 4,710 | 4,650 | 4,695 | +85 | +1.8% | 56,400 |
| 2018/03/29 | 4,655 | 4,680 | 4,530 | 4,610 | -30 | -0.6% | 62,200 |
| 2018/03/28 | 4,595 | 4,670 | 4,560 | 4,640 | -10 | -0.2% | 61,400 |
| 2018/03/27 | 4,460 | 4,650 | 4,460 | 4,650 | +200 | +4.5% | 97,000 |
| 2018/03/26 | 4,380 | 4,450 | 4,355 | 4,450 | +25 | +0.6% | 95,900 |
| 2018/03/23 | 4,520 | 4,540 | 4,410 | 4,425 | -175 | -3.8% | 83,100 |
| 2018/03/22 | 4,630 | 4,635 | 4,595 | 4,600 | -70 | -1.5% | 87,400 |
| 2018/03/20 | 4,660 | 4,700 | 4,640 | 4,670 | +10 | +0.2% | 33,300 |
| 2018/03/19 | 4,640 | 4,685 | 4,615 | 4,660 | -10 | -0.2% | 36,000 |
| 2018/03/16 | 4,700 | 4,745 | 4,655 | 4,670 | -10 | -0.2% | 60,200 |
| 2018/03/15 | 4,740 | 4,740 | 4,630 | 4,680 | -45 | -1% | 53,800 |
| 2018/03/14 | 4,695 | 4,730 | 4,665 | 4,725 | -15 | -0.3% | 57,700 |
| 2018/03/13 | 4,615 | 4,740 | 4,615 | 4,740 | +105 | +2.3% | 71,800 |
| 2018/03/12 | 4,685 | 4,685 | 4,610 | 4,635 | +5 | +0.1% | 31,600 |
| 2018/03/09 | 4,680 | 4,725 | 4,605 | 4,630 | +20 | +0.4% | 84,300 |
| 2018/03/08 | 4,560 | 4,610 | 4,510 | 4,610 | +30 | +0.7% | 111,900 |
| 2018/03/07 | 4,460 | 4,585 | 4,405 | 4,580 | +115 | +2.6% | 100,900 |
| 2018/03/06 | 4,475 | 4,495 | 4,425 | 4,465 | +10 | +0.2% | 65,400 |
| 2018/03/05 | 4,410 | 4,480 | 4,385 | 4,455 | +25 | +0.6% | 75,800 |
| 2018/03/02 | 4,455 | 4,480 | 4,375 | 4,430 | -115 | -2.5% | 121,900 |
| 2018/03/01 | 4,670 | 4,670 | 4,505 | 4,545 | -125 | -2.7% | 73,100 |
| 2018/02/28 | 4,665 | 4,745 | 4,640 | 4,670 | +5 | +0.1% | 91,300 |
| 2018/02/27 | 4,715 | 4,715 | 4,635 | 4,665 | -5 | -0.1% | 52,400 |
| 2018/02/26 | 4,730 | 4,765 | 4,670 | 4,670 | -20 | -0.4% | 67,900 |
| 2018/02/23 | 4,720 | 4,845 | 4,680 | 4,690 | -10 | -0.2% | 113,000 |
| 2018/02/22 | 4,565 | 4,710 | 4,565 | 4,700 | +115 | +2.5% | 113,000 |
| 2018/02/21 | 4,545 | 4,610 | 4,540 | 4,585 | +25 | +0.5% | 70,600 |
| 2018/02/20 | 4,550 | 4,625 | 4,515 | 4,560 | +10 | +0.2% | 90,000 |
| 2018/02/19 | 4,535 | 4,600 | 4,500 | 4,550 | +40 | +0.9% | 97,700 |
| 2018/02/16 | 4,495 | 4,620 | 4,460 | 4,510 | +95 | +2.2% | 172,700 |
| 2018/02/15 | 4,285 | 4,495 | 4,205 | 4,415 | +620 | +16.3% | 394,800 |
1601～
1650
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
