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 |
|---|---|---|---|---|---|---|---|
| 2018/08/28 | 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 |
| 2018/07/10 | 5,630 | 5,700 | 5,570 | 5,570 | ±0 | ±0% | 96,900 |
| 2018/07/09 | 5,520 | 5,580 | 5,460 | 5,570 | +50 | +0.9% | 60,600 |
| 2018/07/06 | 5,430 | 5,530 | 5,390 | 5,520 | +110 | +2% | 81,600 |
| 2018/07/05 | 5,560 | 5,580 | 5,390 | 5,410 | -150 | -2.7% | 61,700 |
| 2018/07/04 | 5,540 | 5,610 | 5,520 | 5,560 | +20 | +0.4% | 39,400 |
| 2018/07/03 | 5,550 | 5,590 | 5,490 | 5,540 | -10 | -0.2% | 59,500 |
| 2018/07/02 | 5,660 | 5,690 | 5,530 | 5,550 | -110 | -1.9% | 103,700 |
| 2018/06/29 | 5,740 | 5,750 | 5,620 | 5,660 | -80 | -1.4% | 85,200 |
| 2018/06/28 | 5,750 | 5,780 | 5,710 | 5,740 | -40 | -0.7% | 72,300 |
| 2018/06/27 | 5,720 | 5,830 | 5,720 | 5,780 | +60 | +1% | 62,700 |
| 2018/06/26 | 5,750 | 5,800 | 5,700 | 5,720 | -80 | -1.4% | 74,800 |
| 2018/06/25 | 5,820 | 5,840 | 5,770 | 5,800 | -90 | -1.5% | 88,300 |
| 2018/06/22 | 5,830 | 5,910 | 5,780 | 5,890 | +60 | +1% | 87,100 |
| 2018/06/21 | 5,830 | 5,860 | 5,790 | 5,830 | -20 | -0.3% | 50,700 |
| 2018/06/20 | 5,840 | 5,880 | 5,780 | 5,850 | -10 | -0.2% | 55,900 |
| 2018/06/19 | 5,940 | 5,970 | 5,820 | 5,860 | -80 | -1.3% | 75,300 |
1651～
1700
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
