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 |
|---|---|---|---|---|---|---|---|
| 2024/05/27 | 3,700 | 3,735 | 3,660 | 3,725 | +15 | +0.4% | 55,800 |
| 2024/05/24 | 3,770 | 3,775 | 3,705 | 3,710 | -90 | -2.4% | 56,600 |
| 2024/05/23 | 3,800 | 3,840 | 3,780 | 3,800 | -25 | -0.7% | 100,900 |
| 2024/05/22 | 3,760 | 3,845 | 3,725 | 3,825 | +60 | +1.6% | 162,600 |
| 2024/05/21 | 3,710 | 3,835 | 3,710 | 3,765 | +60 | +1.6% | 127,100 |
| 2024/05/20 | 3,650 | 3,740 | 3,625 | 3,705 | +95 | +2.6% | 100,500 |
| 2024/05/17 | 3,600 | 3,625 | 3,560 | 3,610 | -20 | -0.6% | 159,200 |
| 2024/05/16 | 3,740 | 3,845 | 3,585 | 3,630 | -160 | -4.2% | 167,900 |
| 2024/05/15 | 3,835 | 3,930 | 3,790 | 3,790 | -35 | -0.9% | 159,500 |
| 2024/05/14 | 3,800 | 3,840 | 3,795 | 3,825 | +20 | +0.5% | 79,100 |
| 2024/05/13 | 3,785 | 3,825 | 3,765 | 3,805 | +5 | +0.1% | 60,900 |
| 2024/05/10 | 3,770 | 3,830 | 3,770 | 3,800 | +45 | +1.2% | 45,700 |
| 2024/05/09 | 3,770 | 3,795 | 3,730 | 3,755 | -10 | -0.3% | 57,000 |
| 2024/05/08 | 3,735 | 3,780 | 3,735 | 3,765 | +15 | +0.4% | 53,800 |
| 2024/05/07 | 3,800 | 3,815 | 3,735 | 3,750 | -50 | -1.3% | 44,200 |
| 2024/05/02 | 3,790 | 3,815 | 3,780 | 3,800 | ±0 | ±0% | 32,900 |
| 2024/05/01 | 3,820 | 3,830 | 3,770 | 3,800 | -20 | -0.5% | 47,500 |
| 2024/04/30 | 3,795 | 3,825 | 3,775 | 3,820 | +50 | +1.3% | 58,200 |
| 2024/04/26 | 3,785 | 3,800 | 3,765 | 3,770 | -20 | -0.5% | 55,400 |
| 2024/04/25 | 3,795 | 3,810 | 3,765 | 3,790 | -30 | -0.8% | 29,100 |
| 2024/04/24 | 3,805 | 3,825 | 3,785 | 3,820 | +35 | +0.9% | 33,900 |
| 2024/04/23 | 3,745 | 3,790 | 3,745 | 3,785 | +45 | +1.2% | 26,500 |
| 2024/04/22 | 3,900 | 3,905 | 3,700 | 3,740 | -95 | -2.5% | 87,300 |
| 2024/04/19 | 3,810 | 3,875 | 3,790 | 3,835 | +25 | +0.7% | 81,000 |
| 2024/04/18 | 3,845 | 3,905 | 3,810 | 3,810 | -25 | -0.7% | 83,300 |
| 2024/04/17 | 3,830 | 3,860 | 3,740 | 3,835 | +25 | +0.7% | 89,800 |
| 2024/04/16 | 3,765 | 3,845 | 3,760 | 3,810 | -15 | -0.4% | 64,500 |
| 2024/04/15 | 3,745 | 3,850 | 3,725 | 3,825 | +75 | +2% | 61,300 |
| 2024/04/12 | 3,735 | 3,775 | 3,730 | 3,750 | +5 | +0.1% | 44,100 |
| 2024/04/11 | 3,760 | 3,790 | 3,715 | 3,745 | -20 | -0.5% | 39,700 |
| 2024/04/10 | 3,750 | 3,795 | 3,735 | 3,765 | +50 | +1.3% | 27,300 |
| 2024/04/09 | 3,700 | 3,735 | 3,675 | 3,715 | +35 | +1% | 44,600 |
| 2024/04/08 | 3,680 | 3,690 | 3,635 | 3,680 | +30 | +0.8% | 43,300 |
| 2024/04/05 | 3,610 | 3,655 | 3,600 | 3,650 | ±0 | ±0% | 36,300 |
| 2024/04/04 | 3,615 | 3,700 | 3,615 | 3,650 | +30 | +0.8% | 55,300 |
| 2024/04/03 | 3,565 | 3,635 | 3,520 | 3,620 | +10 | +0.3% | 66,200 |
| 2024/04/02 | 3,665 | 3,670 | 3,580 | 3,610 | -55 | -1.5% | 60,500 |
| 2024/04/01 | 3,625 | 3,700 | 3,620 | 3,665 | +40 | +1.1% | 58,900 |
| 2024/03/29 | 3,570 | 3,660 | 3,570 | 3,625 | +50 | +1.4% | 66,800 |
| 2024/03/28 | 3,700 | 3,705 | 3,565 | 3,575 | -165 | -4.4% | 69,700 |
| 2024/03/27 | 3,690 | 3,755 | 3,690 | 3,740 | +55 | +1.5% | 61,700 |
| 2024/03/26 | 3,780 | 3,780 | 3,680 | 3,685 | -95 | -2.5% | 64,200 |
| 2024/03/25 | 3,755 | 3,815 | 3,705 | 3,780 | +30 | +0.8% | 76,400 |
| 2024/03/22 | 3,705 | 3,755 | 3,685 | 3,750 | +70 | +1.9% | 92,700 |
| 2024/03/21 | 3,720 | 3,740 | 3,655 | 3,680 | -25 | -0.7% | 126,800 |
| 2024/03/19 | 3,730 | 3,750 | 3,645 | 3,705 | -5 | -0.1% | 86,900 |
| 2024/03/18 | 3,735 | 3,795 | 3,700 | 3,710 | -15 | -0.4% | 78,900 |
| 2024/03/15 | 3,950 | 3,950 | 3,645 | 3,725 | -225 | -5.7% | 228,200 |
| 2024/03/14 | 3,945 | 3,955 | 3,905 | 3,950 | -20 | -0.5% | 32,800 |
| 2024/03/13 | 4,000 | 4,030 | 3,955 | 3,970 | +10 | +0.3% | 45,100 |
251～
300
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
