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 |
|---|---|---|---|---|---|---|---|
| 2018/06/18 | 5,890 | 5,940 | 5,780 | 5,940 | +60 | +1% | 64,500 |
| 2018/06/15 | 6,010 | 6,010 | 5,840 | 5,880 | -90 | -1.5% | 81,900 |
| 2018/06/14 | 6,000 | 6,100 | 5,940 | 5,970 | -20 | -0.3% | 88,500 |
| 2018/06/13 | 5,860 | 6,010 | 5,860 | 5,990 | +140 | +2.4% | 97,600 |
| 2018/06/12 | 5,870 | 5,940 | 5,820 | 5,850 | +30 | +0.5% | 70,800 |
| 2018/06/11 | 5,760 | 5,870 | 5,740 | 5,820 | +90 | +1.6% | 68,500 |
| 2018/06/08 | 5,590 | 5,750 | 5,590 | 5,730 | +130 | +2.3% | 91,800 |
| 2018/06/07 | 5,570 | 5,610 | 5,540 | 5,600 | +50 | +0.9% | 50,200 |
| 2018/06/06 | 5,490 | 5,550 | 5,430 | 5,550 | +10 | +0.2% | 48,100 |
| 2018/06/05 | 5,510 | 5,540 | 5,460 | 5,540 | +10 | +0.2% | 26,900 |
| 2018/06/04 | 5,600 | 5,610 | 5,490 | 5,530 | +20 | +0.4% | 47,100 |
| 2018/06/01 | 5,450 | 5,570 | 5,430 | 5,510 | +30 | +0.5% | 46,600 |
| 2018/05/31 | 5,480 | 5,530 | 5,440 | 5,480 | -20 | -0.4% | 145,700 |
| 2018/05/30 | 5,440 | 5,560 | 5,410 | 5,500 | -40 | -0.7% | 65,300 |
| 2018/05/29 | 5,540 | 5,560 | 5,470 | 5,540 | +60 | +1.1% | 47,900 |
| 2018/05/28 | 5,700 | 5,700 | 5,460 | 5,480 | -230 | -4% | 136,800 |
| 2018/05/25 | 5,590 | 5,770 | 5,590 | 5,710 | +80 | +1.4% | 96,500 |
| 2018/05/24 | 5,620 | 5,670 | 5,540 | 5,630 | +60 | +1.1% | 84,800 |
| 2018/05/23 | 5,560 | 5,590 | 5,510 | 5,570 | -30 | -0.5% | 70,700 |
| 2018/05/22 | 5,540 | 5,610 | 5,530 | 5,600 | +30 | +0.5% | 81,300 |
| 2018/05/21 | 5,470 | 5,620 | 5,470 | 5,570 | +90 | +1.6% | 94,800 |
| 2018/05/18 | 5,450 | 5,530 | 5,420 | 5,480 | ±0 | ±0% | 84,500 |
| 2018/05/17 | 5,310 | 5,500 | 5,310 | 5,480 | +170 | +3.2% | 96,700 |
| 2018/05/16 | 5,500 | 5,500 | 5,260 | 5,310 | -140 | -2.6% | 115,500 |
| 2018/05/15 | 5,480 | 5,530 | 5,430 | 5,450 | +70 | +1.3% | 93,300 |
| 2018/05/14 | 5,550 | 5,560 | 5,340 | 5,380 | -190 | -3.4% | 126,600 |
| 2018/05/11 | 5,310 | 5,590 | 5,310 | 5,570 | +260 | +4.9% | 295,000 |
| 2018/05/10 | 5,110 | 5,310 | 5,110 | 5,310 | +700 | +15.2% | 143,200 |
| 2018/05/09 | 4,805 | 4,815 | 4,565 | 4,610 | -150 | -3.2% | 122,900 |
| 2018/05/08 | 4,675 | 4,765 | 4,650 | 4,760 | +105 | +2.3% | 72,100 |
| 2018/05/07 | 4,690 | 4,690 | 4,590 | 4,655 | -5 | -0.1% | 55,100 |
| 2018/05/02 | 4,665 | 4,665 | 4,595 | 4,660 | +30 | +0.6% | 66,400 |
| 2018/05/01 | 4,575 | 4,650 | 4,540 | 4,630 | +55 | +1.2% | 52,800 |
| 2018/04/27 | 4,560 | 4,575 | 4,510 | 4,575 | +25 | +0.5% | 105,900 |
| 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 |
1701～
1750
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
