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 |
|---|---|---|---|---|---|---|---|
| 2024/08/06 | 3,575 | 3,845 | 3,575 | 3,770 | +265 | +7.6% | 116,600 |
| 2024/08/05 | 3,695 | 3,755 | 3,500 | 3,505 | -310 | -8.1% | 105,700 |
| 2024/08/02 | 3,885 | 3,925 | 3,785 | 3,815 | -140 | -3.5% | 106,900 |
| 2024/08/01 | 4,055 | 4,065 | 3,945 | 3,955 | -100 | -2.5% | 55,600 |
| 2024/07/31 | 3,970 | 4,070 | 3,945 | 4,055 | +85 | +2.1% | 54,500 |
| 2024/07/30 | 3,980 | 3,995 | 3,945 | 3,970 | -5 | -0.1% | 81,500 |
| 2024/07/29 | 3,995 | 4,045 | 3,965 | 3,975 | -15 | -0.4% | 63,600 |
| 2024/07/26 | 4,010 | 4,050 | 3,985 | 3,990 | -20 | -0.5% | 73,400 |
| 2024/07/25 | 3,995 | 4,050 | 3,985 | 4,010 | ±0 | ±0% | 60,100 |
| 2024/07/24 | 4,080 | 4,080 | 3,990 | 4,010 | -70 | -1.7% | 67,000 |
| 2024/07/23 | 4,100 | 4,110 | 4,065 | 4,080 | +5 | +0.1% | 69,300 |
| 2024/07/22 | 4,075 | 4,085 | 4,020 | 4,075 | ±0 | ±0% | 45,500 |
| 2024/07/19 | 4,085 | 4,120 | 4,060 | 4,075 | ±0 | ±0% | 63,800 |
| 2024/07/18 | 4,075 | 4,130 | 4,055 | 4,075 | -25 | -0.6% | 63,600 |
| 2024/07/17 | 4,050 | 4,125 | 4,035 | 4,100 | +75 | +1.9% | 105,000 |
| 2024/07/16 | 4,000 | 4,040 | 4,000 | 4,025 | +30 | +0.8% | 52,100 |
| 2024/07/12 | 3,975 | 4,020 | 3,955 | 3,995 | +40 | +1% | 46,300 |
| 2024/07/11 | 3,920 | 3,965 | 3,905 | 3,955 | +80 | +2.1% | 90,100 |
| 2024/07/10 | 3,830 | 3,875 | 3,800 | 3,875 | +15 | +0.4% | 84,500 |
| 2024/07/09 | 3,905 | 3,910 | 3,850 | 3,860 | -55 | -1.4% | 59,700 |
| 2024/07/08 | 3,935 | 3,940 | 3,870 | 3,915 | -20 | -0.5% | 70,200 |
| 2024/07/05 | 3,980 | 3,980 | 3,930 | 3,935 | -60 | -1.5% | 54,800 |
| 2024/07/04 | 3,980 | 4,020 | 3,940 | 3,995 | +10 | +0.3% | 81,300 |
| 2024/07/03 | 3,925 | 3,995 | 3,925 | 3,985 | +40 | +1% | 97,900 |
| 2024/07/02 | 3,890 | 3,975 | 3,890 | 3,945 | +10 | +0.3% | 100,700 |
| 2024/07/01 | 3,995 | 4,020 | 3,930 | 3,935 | -35 | -0.9% | 76,000 |
| 2024/06/28 | 3,960 | 4,015 | 3,925 | 3,970 | +30 | +0.8% | 103,700 |
| 2024/06/27 | 3,930 | 3,970 | 3,870 | 3,940 | ±0 | ±0% | 530,300 |
| 2024/06/26 | 3,900 | 3,950 | 3,850 | 3,940 | +95 | +2.5% | 90,700 |
| 2024/06/25 | 3,870 | 3,905 | 3,830 | 3,845 | -15 | -0.4% | 119,700 |
| 2024/06/24 | 3,945 | 3,965 | 3,845 | 3,860 | -85 | -2.2% | 95,500 |
| 2024/06/21 | 3,995 | 4,030 | 3,945 | 3,945 | -25 | -0.6% | 93,500 |
| 2024/06/20 | 3,920 | 3,970 | 3,895 | 3,970 | +55 | +1.4% | 108,800 |
| 2024/06/19 | 3,950 | 3,990 | 3,860 | 3,915 | -55 | -1.4% | 108,200 |
| 2024/06/18 | 4,025 | 4,155 | 3,950 | 3,970 | -90 | -2.2% | 184,000 |
| 2024/06/17 | 3,950 | 4,070 | 3,805 | 4,060 | +160 | +4.1% | 255,500 |
| 2024/06/14 | 3,795 | 3,900 | 3,785 | 3,900 | +105 | +2.8% | 115,800 |
| 2024/06/13 | 3,825 | 3,845 | 3,745 | 3,795 | -30 | -0.8% | 79,500 |
| 2024/06/12 | 3,810 | 3,830 | 3,785 | 3,825 | +30 | +0.8% | 49,600 |
| 2024/06/11 | 3,785 | 3,835 | 3,780 | 3,795 | +30 | +0.8% | 72,800 |
| 2024/06/10 | 3,705 | 3,765 | 3,675 | 3,765 | +50 | +1.3% | 80,300 |
| 2024/06/07 | 3,820 | 3,820 | 3,715 | 3,715 | -85 | -2.2% | 88,300 |
| 2024/06/06 | 3,800 | 3,800 | 3,760 | 3,800 | -5 | -0.1% | 121,500 |
| 2024/06/05 | 3,770 | 3,815 | 3,750 | 3,805 | -15 | -0.4% | 117,500 |
| 2024/06/04 | 3,880 | 3,880 | 3,800 | 3,820 | -60 | -1.5% | 102,900 |
| 2024/06/03 | 3,800 | 3,890 | 3,800 | 3,880 | +115 | +3.1% | 56,000 |
| 2024/05/31 | 3,715 | 3,790 | 3,715 | 3,765 | +60 | +1.6% | 152,500 |
| 2024/05/30 | 3,705 | 3,720 | 3,675 | 3,705 | -5 | -0.1% | 59,000 |
| 2024/05/29 | 3,735 | 3,735 | 3,700 | 3,710 | -40 | -1.1% | 57,000 |
| 2024/05/28 | 3,725 | 3,785 | 3,720 | 3,750 | +25 | +0.7% | 46,700 |
201～
250
件表示中 / 3713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 | 325,500円 | +4.6% | -2.2% | 2.33% | 9.21倍 | 0.42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 |
| ＡＺ－ＣＯＭ丸 | 107,000円 | +5.6% | +3.0% | 2.99% | 19.74倍 | 2.49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 | 651,000円 | +5.8% | +4.6% | 2.61% | 10.59倍 | 0.98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 |
| 富士急 | 205,500円 | +5.0% | +4.0% | 1.46% | 20.59倍 | 3.06倍 |
|
富士山麓周辺で別荘・リゾート施設等を展開。富士急ハイランドが主力。独立系。バスに強み |
| ＳＢＳＨＤ | 273,500円 | +8.2% | +8.9% | 3.11% | 9.70倍 | 1.23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
