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 |
|---|---|---|---|---|---|---|---|
| 2023/12/26 | 3,940 | 4,015 | 3,930 | 3,945 | -10 | -0.3% | 65,400 |
| 2023/12/25 | 3,970 | 4,000 | 3,955 | 3,955 | -10 | -0.3% | 55,000 |
| 2023/12/22 | 3,895 | 3,985 | 3,895 | 3,965 | +80 | +2.1% | 77,900 |
| 2023/12/21 | 3,865 | 3,945 | 3,840 | 3,885 | +15 | +0.4% | 85,500 |
| 2023/12/20 | 3,845 | 3,895 | 3,840 | 3,870 | +20 | +0.5% | 59,200 |
| 2023/12/19 | 3,805 | 3,850 | 3,775 | 3,850 | +45 | +1.2% | 62,700 |
| 2023/12/18 | 3,755 | 3,835 | 3,735 | 3,805 | +40 | +1.1% | 43,200 |
| 2023/12/15 | 3,780 | 3,815 | 3,745 | 3,765 | -15 | -0.4% | 126,300 |
| 2023/12/14 | 3,820 | 3,850 | 3,760 | 3,780 | -35 | -0.9% | 125,500 |
| 2023/12/13 | 3,805 | 3,845 | 3,800 | 3,815 | +10 | +0.3% | 46,100 |
| 2023/12/12 | 3,855 | 3,930 | 3,785 | 3,805 | -85 | -2.2% | 102,500 |
| 2023/12/11 | 3,810 | 3,900 | 3,810 | 3,890 | +130 | +3.5% | 148,100 |
| 2023/12/08 | 3,705 | 3,770 | 3,705 | 3,760 | +45 | +1.2% | 112,000 |
| 2023/12/07 | 3,740 | 3,750 | 3,685 | 3,715 | -40 | -1.1% | 70,600 |
| 2023/12/06 | 3,700 | 3,770 | 3,700 | 3,755 | +55 | +1.5% | 63,500 |
| 2023/12/05 | 3,715 | 3,745 | 3,700 | 3,700 | -30 | -0.8% | 66,500 |
| 2023/12/04 | 3,700 | 3,760 | 3,695 | 3,730 | +50 | +1.4% | 90,000 |
| 2023/12/01 | 3,690 | 3,710 | 3,665 | 3,680 | +15 | +0.4% | 75,300 |
| 2023/11/30 | 3,650 | 3,675 | 3,620 | 3,665 | +5 | +0.1% | 118,300 |
| 2023/11/29 | 3,665 | 3,690 | 3,650 | 3,660 | +5 | +0.1% | 76,500 |
| 2023/11/28 | 3,685 | 3,710 | 3,650 | 3,655 | -30 | -0.8% | 84,300 |
| 2023/11/27 | 3,720 | 3,720 | 3,650 | 3,685 | ±0 | ±0% | 77,600 |
| 2023/11/24 | 3,750 | 3,750 | 3,655 | 3,685 | -55 | -1.5% | 62,500 |
| 2023/11/22 | 3,670 | 3,760 | 3,670 | 3,740 | +40 | +1.1% | 107,800 |
| 2023/11/21 | 3,615 | 3,700 | 3,615 | 3,700 | +75 | +2.1% | 96,000 |
| 2023/11/20 | 3,690 | 3,705 | 3,610 | 3,625 | -65 | -1.8% | 123,600 |
| 2023/11/17 | 3,575 | 3,690 | 3,575 | 3,690 | +115 | +3.2% | 102,000 |
| 2023/11/16 | 3,470 | 3,585 | 3,455 | 3,575 | +105 | +3% | 122,700 |
| 2023/11/15 | 3,480 | 3,510 | 3,430 | 3,470 | -20 | -0.6% | 190,200 |
| 2023/11/14 | 3,420 | 3,505 | 3,395 | 3,490 | +70 | +2% | 155,700 |
| 2023/11/13 | 3,450 | 3,485 | 3,380 | 3,420 | -95 | -2.7% | 195,500 |
| 2023/11/10 | 3,540 | 3,570 | 3,460 | 3,515 | -75 | -2.1% | 323,000 |
| 2023/11/09 | 3,455 | 3,615 | 3,340 | 3,590 | -430 | -10.7% | 509,000 |
| 2023/11/08 | 4,075 | 4,105 | 3,990 | 4,020 | -85 | -2.1% | 84,800 |
| 2023/11/07 | 4,060 | 4,125 | 4,045 | 4,105 | +15 | +0.4% | 86,400 |
| 2023/11/06 | 4,220 | 4,225 | 4,080 | 4,090 | -115 | -2.7% | 105,700 |
| 2023/11/02 | 4,270 | 4,295 | 4,195 | 4,205 | -65 | -1.5% | 127,500 |
| 2023/11/01 | 4,165 | 4,270 | 4,165 | 4,270 | +170 | +4.1% | 114,600 |
| 2023/10/31 | 4,045 | 4,135 | 4,015 | 4,100 | +50 | +1.2% | 119,000 |
| 2023/10/30 | 4,030 | 4,090 | 3,980 | 4,050 | -40 | -1% | 802,000 |
| 2023/10/27 | 3,985 | 4,090 | 3,985 | 4,090 | +135 | +3.4% | 111,800 |
| 2023/10/26 | 3,985 | 4,015 | 3,945 | 3,955 | -30 | -0.8% | 95,200 |
| 2023/10/25 | 4,080 | 4,090 | 3,985 | 3,985 | -55 | -1.4% | 74,700 |
| 2023/10/24 | 4,065 | 4,085 | 3,980 | 4,040 | -15 | -0.4% | 84,000 |
| 2023/10/23 | 4,090 | 4,140 | 4,055 | 4,055 | ±0 | ±0% | 89,100 |
| 2023/10/20 | 4,100 | 4,155 | 3,980 | 4,055 | -55 | -1.3% | 117,100 |
| 2023/10/19 | 3,960 | 4,115 | 3,955 | 4,110 | +120 | +3% | 112,600 |
| 2023/10/18 | 4,000 | 4,025 | 3,940 | 3,990 | +55 | +1.4% | 98,000 |
| 2023/10/17 | 3,890 | 3,975 | 3,890 | 3,935 | +70 | +1.8% | 81,700 |
| 2023/10/16 | 3,855 | 3,900 | 3,825 | 3,865 | +5 | +0.1% | 115,800 |
351～
400
件表示中 / 3714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 | 344,500円 | +4.6% | -2.2% | 2.21% | 9.75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 | 289,700円 | +6.4% | +1.0% | 3.80% | 10.61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 | 112,500円 | +5.6% | +3.0% | 2.84% | 20.76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 | 660,000円 | +5.8% | +4.6% | 2.58% | 10.74倍 | 0.99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 | 204,200円 | +5.0% | +4.0% | 1.47% | 20.46倍 | 3.04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 |
市場注目の銘柄
チャート関連のコラム
