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 |
|---|---|---|---|---|---|---|---|
| 2018/01/22 | 4,175 | 4,180 | 4,130 | 4,145 | -45 | -1.1% | 24,100 |
| 2018/01/19 | 4,105 | 4,200 | 4,105 | 4,190 | +100 | +2.4% | 42,900 |
| 2018/01/18 | 4,105 | 4,160 | 4,090 | 4,090 | -55 | -1.3% | 64,300 |
| 2018/01/17 | 4,125 | 4,160 | 4,125 | 4,145 | -5 | -0.1% | 42,900 |
| 2018/01/16 | 4,135 | 4,165 | 4,130 | 4,150 | -35 | -0.8% | 70,300 |
| 2018/01/15 | 4,200 | 4,250 | 4,175 | 4,185 | -50 | -1.2% | 80,300 |
| 2018/01/12 | 4,245 | 4,290 | 4,215 | 4,235 | -40 | -0.9% | 41,200 |
| 2018/01/11 | 4,270 | 4,285 | 4,255 | 4,275 | -10 | -0.2% | 29,000 |
| 2018/01/10 | 4,245 | 4,285 | 4,235 | 4,285 | +45 | +1.1% | 46,700 |
| 2018/01/09 | 4,330 | 4,330 | 4,210 | 4,240 | -100 | -2.3% | 55,700 |
| 2018/01/05 | 4,345 | 4,360 | 4,320 | 4,340 | -5 | -0.1% | 45,900 |
| 2018/01/04 | 4,270 | 4,345 | 4,260 | 4,345 | +85 | +2% | 36,000 |
| 2017/12/29 | 4,245 | 4,280 | 4,205 | 4,260 | +15 | +0.4% | 26,000 |
| 2017/12/28 | 4,270 | 4,295 | 4,245 | 4,245 | -15 | -0.4% | 28,100 |
| 2017/12/27 | 4,265 | 4,270 | 4,240 | 4,260 | +5 | +0.1% | 18,300 |
| 2017/12/26 | 4,270 | 4,295 | 4,250 | 4,255 | -10 | -0.2% | 20,400 |
| 2017/12/25 | 4,220 | 4,275 | 4,220 | 4,265 | +45 | +1.1% | 25,200 |
| 2017/12/22 | 4,205 | 4,255 | 4,195 | 4,220 | +40 | +1% | 49,900 |
| 2017/12/21 | 4,130 | 4,190 | 4,125 | 4,180 | +45 | +1.1% | 41,000 |
| 2017/12/20 | 4,110 | 4,150 | 4,095 | 4,135 | +25 | +0.6% | 44,700 |
| 2017/12/19 | 4,185 | 4,200 | 4,110 | 4,110 | -145 | -3.4% | 65,600 |
| 2017/12/18 | 4,250 | 4,295 | 4,235 | 4,255 | +60 | +1.4% | 85,000 |
| 2017/12/15 | 4,165 | 4,220 | 4,165 | 4,195 | +15 | +0.4% | 70,700 |
| 2017/12/14 | 4,175 | 4,185 | 4,095 | 4,180 | +35 | +0.8% | 97,900 |
| 2017/12/13 | 4,195 | 4,230 | 4,130 | 4,145 | -40 | -1% | 90,600 |
| 2017/12/12 | 4,180 | 4,185 | 4,135 | 4,185 | +55 | +1.3% | 55,400 |
| 2017/12/11 | 4,170 | 4,185 | 4,080 | 4,130 | -35 | -0.8% | 104,900 |
| 2017/12/08 | 3,980 | 4,165 | 3,980 | 4,165 | +45 | +1.1% | 132,300 |
| 2017/12/07 | 4,100 | 4,135 | 4,085 | 4,120 | +30 | +0.7% | 93,900 |
| 2017/12/06 | 4,115 | 4,145 | 4,065 | 4,090 | -50 | -1.2% | 71,000 |
| 2017/12/05 | 4,030 | 4,145 | 4,030 | 4,140 | +110 | +2.7% | 78,900 |
| 2017/12/04 | 4,080 | 4,105 | 4,030 | 4,030 | -35 | -0.9% | 42,900 |
| 2017/12/01 | 4,090 | 4,125 | 4,030 | 4,065 | +25 | +0.6% | 80,100 |
| 2017/11/30 | 3,935 | 4,050 | 3,935 | 4,040 | +70 | +1.8% | 84,200 |
| 2017/11/29 | 3,920 | 3,980 | 3,920 | 3,970 | +80 | +2.1% | 73,400 |
| 2017/11/28 | 3,780 | 3,895 | 3,780 | 3,890 | +150 | +4% | 102,000 |
| 2017/11/27 | 3,705 | 3,755 | 3,700 | 3,740 | +20 | +0.5% | 42,600 |
| 2017/11/24 | 3,635 | 3,720 | 3,635 | 3,720 | +45 | +1.2% | 41,500 |
| 2017/11/22 | 3,680 | 3,685 | 3,650 | 3,675 | +20 | +0.5% | 50,600 |
| 2017/11/21 | 3,645 | 3,675 | 3,635 | 3,655 | +35 | +1% | 40,600 |
| 2017/11/20 | 3,550 | 3,625 | 3,525 | 3,620 | +70 | +2% | 57,400 |
| 2017/11/17 | 3,595 | 3,600 | 3,540 | 3,550 | -50 | -1.4% | 71,100 |
| 2017/11/16 | 3,575 | 3,620 | 3,555 | 3,600 | +5 | +0.1% | 68,500 |
| 2017/11/15 | 3,670 | 3,690 | 3,585 | 3,595 | -110 | -3% | 62,300 |
| 2017/11/14 | 3,795 | 3,825 | 3,700 | 3,705 | -105 | -2.8% | 60,500 |
| 2017/11/13 | 3,840 | 3,840 | 3,800 | 3,810 | -50 | -1.3% | 58,400 |
| 2017/11/10 | 3,840 | 3,880 | 3,840 | 3,860 | -50 | -1.3% | 71,900 |
| 2017/11/09 | 3,800 | 3,950 | 3,800 | 3,910 | +135 | +3.6% | 154,000 |
| 2017/11/08 | 3,715 | 3,785 | 3,715 | 3,775 | -10 | -0.3% | 78,100 |
| 2017/11/07 | 3,795 | 3,795 | 3,735 | 3,785 | -10 | -0.3% | 61,900 |
1801～
1850
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
