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 |
|---|---|---|---|---|---|---|---|
| 2018/04/04 | 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 |
| 2018/02/14 | 3,890 | 3,895 | 3,790 | 3,795 | -25 | -0.7% | 65,600 |
| 2018/02/13 | 3,930 | 3,930 | 3,810 | 3,820 | -95 | -2.4% | 59,100 |
| 2018/02/09 | 3,935 | 3,935 | 3,885 | 3,915 | -65 | -1.6% | 56,700 |
| 2018/02/08 | 4,015 | 4,045 | 3,980 | 3,980 | -15 | -0.4% | 43,700 |
| 2018/02/07 | 4,065 | 4,145 | 3,995 | 3,995 | +10 | +0.3% | 54,700 |
| 2018/02/06 | 4,075 | 4,080 | 3,935 | 3,985 | -225 | -5.3% | 68,000 |
| 2018/02/05 | 4,310 | 4,325 | 4,200 | 4,210 | -140 | -3.2% | 36,200 |
| 2018/02/02 | 4,285 | 4,355 | 4,280 | 4,350 | +20 | +0.5% | 38,300 |
| 2018/02/01 | 4,210 | 4,335 | 4,195 | 4,330 | +120 | +2.9% | 59,000 |
| 2018/01/31 | 4,175 | 4,265 | 4,170 | 4,210 | +35 | +0.8% | 62,400 |
| 2018/01/30 | 4,145 | 4,200 | 4,115 | 4,175 | +10 | +0.2% | 57,500 |
| 2018/01/29 | 4,200 | 4,215 | 4,160 | 4,165 | -30 | -0.7% | 34,800 |
| 2018/01/26 | 4,210 | 4,260 | 4,195 | 4,195 | -30 | -0.7% | 34,900 |
| 2018/01/25 | 4,210 | 4,250 | 4,200 | 4,225 | -25 | -0.6% | 38,400 |
| 2018/01/24 | 4,165 | 4,250 | 4,165 | 4,250 | +60 | +1.4% | 23,500 |
| 2018/01/23 | 4,185 | 4,200 | 4,165 | 4,190 | +45 | +1.1% | 26,900 |
1751～
1800
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
