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 |
|---|---|---|---|---|---|---|---|
| 2017/11/06 | 3,790 | 3,825 | 3,775 | 3,795 | +30 | +0.8% | 69,300 |
| 2017/11/02 | 3,750 | 3,775 | 3,725 | 3,765 | +25 | +0.7% | 61,300 |
| 2017/11/01 | 3,695 | 3,745 | 3,670 | 3,740 | +65 | +1.8% | 81,800 |
| 2017/10/31 | 3,675 | 3,715 | 3,675 | 3,675 | +5 | +0.1% | 78,500 |
| 2017/10/30 | 3,660 | 3,675 | 3,640 | 3,670 | -30 | -0.8% | 369,100 |
| 2017/10/27 | 3,685 | 3,700 | 3,655 | 3,700 | +35 | +1% | 56,500 |
| 2017/10/26 | 3,685 | 3,705 | 3,660 | 3,665 | -10 | -0.3% | 52,000 |
| 2017/10/25 | 3,715 | 3,720 | 3,660 | 3,675 | -45 | -1.2% | 86,400 |
| 2017/10/24 | 3,680 | 3,730 | 3,675 | 3,720 | +40 | +1.1% | 65,200 |
| 2017/10/23 | 3,675 | 3,700 | 3,655 | 3,680 | +50 | +1.4% | 51,000 |
| 2017/10/20 | 3,635 | 3,660 | 3,615 | 3,630 | -40 | -1.1% | 51,200 |
| 2017/10/19 | 3,660 | 3,675 | 3,640 | 3,670 | -20 | -0.5% | 77,800 |
| 2017/10/18 | 3,660 | 3,720 | 3,625 | 3,690 | -15 | -0.4% | 73,200 |
| 2017/10/17 | 3,695 | 3,715 | 3,680 | 3,705 | +40 | +1.1% | 82,200 |
| 2017/10/16 | 3,625 | 3,690 | 3,605 | 3,665 | +45 | +1.2% | 54,400 |
| 2017/10/13 | 3,605 | 3,640 | 3,585 | 3,620 | +20 | +0.6% | 48,300 |
| 2017/10/12 | 3,555 | 3,625 | 3,550 | 3,600 | +40 | +1.1% | 96,700 |
| 2017/10/11 | 3,570 | 3,575 | 3,525 | 3,560 | -5 | -0.1% | 60,900 |
| 2017/10/10 | 3,565 | 3,600 | 3,535 | 3,565 | ±0 | ±0% | 102,900 |
| 2017/10/06 | 3,600 | 3,600 | 3,550 | 3,565 | -10 | -0.3% | 46,700 |
| 2017/10/05 | 3,610 | 3,615 | 3,545 | 3,575 | -65 | -1.8% | 68,000 |
| 2017/10/04 | 3,625 | 3,645 | 3,600 | 3,640 | +15 | +0.4% | 55,400 |
| 2017/10/03 | 3,600 | 3,640 | 3,600 | 3,625 | +45 | +1.3% | 50,900 |
| 2017/10/02 | 3,585 | 3,590 | 3,565 | 3,580 | +15 | +0.4% | 48,800 |
| 2017/09/29 | 3,560 | 3,570 | 3,530 | 3,565 | -35 | -1% | 65,300 |
| 2017/09/28 | 3,575 | 3,615 | 3,520 | 3,600 | +50 | +1.4% | 101,000 |
| 2017/09/27 | 3,540 | 3,575 | 3,425 | 3,550 | +2,842 | +401.4% | 155,000 |
| 2017/09/26 | 696 | 709 | 696 | 708 | +12 | +1.7% | 360,000 |
| 2017/09/25 | 693 | 699 | 693 | 696 | +6 | +0.9% | 205,000 |
| 2017/09/22 | 690 | 692 | 685 | 690 | ±0 | ±0% | 263,000 |
| 2017/09/21 | 681 | 693 | 681 | 690 | +9 | +1.3% | 238,000 |
| 2017/09/20 | 690 | 690 | 677 | 681 | -1 | -0.1% | 297,000 |
| 2017/09/19 | 673 | 686 | 670 | 682 | +14 | +2.1% | 322,000 |
| 2017/09/15 | 671 | 673 | 664 | 668 | -3 | -0.4% | 531,000 |
| 2017/09/14 | 679 | 679 | 670 | 671 | -7 | -1% | 286,000 |
| 2017/09/13 | 678 | 681 | 677 | 678 | +2 | +0.3% | 153,000 |
| 2017/09/12 | 674 | 678 | 672 | 676 | +3 | +0.4% | 304,000 |
| 2017/09/11 | 689 | 689 | 671 | 673 | -6 | -0.9% | 358,000 |
| 2017/09/08 | 667 | 683 | 667 | 679 | +8 | +1.2% | 466,000 |
| 2017/09/07 | 670 | 673 | 666 | 671 | +6 | +0.9% | 193,000 |
| 2017/09/06 | 667 | 670 | 662 | 665 | ±0 | ±0% | 297,000 |
| 2017/09/05 | 672 | 674 | 663 | 665 | +1 | +0.2% | 404,000 |
| 2017/09/04 | 675 | 678 | 664 | 664 | -9 | -1.3% | 280,000 |
| 2017/09/01 | 674 | 676 | 670 | 673 | -1 | -0.1% | 219,000 |
| 2017/08/31 | 674 | 677 | 669 | 674 | -2 | -0.3% | 264,000 |
| 2017/08/30 | 672 | 677 | 666 | 676 | +11 | +1.7% | 223,000 |
| 2017/08/29 | 662 | 666 | 658 | 665 | -1 | -0.2% | 200,000 |
| 2017/08/28 | 659 | 667 | 655 | 666 | +5 | +0.8% | 314,000 |
| 2017/08/25 | 667 | 669 | 660 | 661 | -6 | -0.9% | 433,000 |
| 2017/08/24 | 665 | 669 | 660 | 667 | ±0 | ±0% | 384,000 |
1851～
1900
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
