丸全昭和運輸の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 6,040 | 6,080 | 5,870 | 5,870 | -130 | -2.2% | 24,000 |
| 2025/04/30 | 5,840 | 6,070 | 5,800 | 6,000 | +160 | +2.7% | 39,000 |
| 2025/04/28 | 5,810 | 5,910 | 5,790 | 5,840 | +30 | +0.5% | 28,700 |
| 2025/04/25 | 5,710 | 5,810 | 5,680 | 5,810 | +80 | +1.4% | 17,700 |
| 2025/04/24 | 5,850 | 5,850 | 5,650 | 5,730 | -130 | -2.2% | 26,100 |
| 2025/04/23 | 5,910 | 5,990 | 5,820 | 5,860 | +10 | +0.2% | 34,300 |
| 2025/04/22 | 5,890 | 5,900 | 5,790 | 5,850 | +10 | +0.2% | 8,400 |
| 2025/04/21 | 5,890 | 5,900 | 5,820 | 5,840 | -50 | -0.8% | 8,900 |
| 2025/04/18 | 5,720 | 5,940 | 5,720 | 5,890 | +240 | +4.2% | 20,200 |
| 2025/04/17 | 5,720 | 5,780 | 5,650 | 5,650 | -70 | -1.2% | 12,100 |
| 2025/04/16 | 5,720 | 5,770 | 5,640 | 5,720 | +40 | +0.7% | 10,900 |
| 2025/04/15 | 5,790 | 5,800 | 5,630 | 5,680 | -50 | -0.9% | 15,500 |
| 2025/04/14 | 5,740 | 5,800 | 5,700 | 5,730 | -10 | -0.2% | 17,700 |
| 2025/04/11 | 5,700 | 5,770 | 5,630 | 5,740 | -160 | -2.7% | 29,000 |
| 2025/04/10 | 6,030 | 6,030 | 5,890 | 5,900 | +270 | +4.8% | 21,600 |
| 2025/04/09 | 5,630 | 5,730 | 5,550 | 5,630 | -80 | -1.4% | 20,900 |
| 2025/04/08 | 5,620 | 5,800 | 5,550 | 5,710 | +270 | +5% | 14,600 |
| 2025/04/07 | 5,300 | 5,540 | 5,110 | 5,440 | -310 | -5.4% | 75,700 |
| 2025/04/04 | 5,850 | 5,850 | 5,600 | 5,750 | -200 | -3.4% | 29,500 |
| 2025/04/03 | 5,870 | 5,950 | 5,840 | 5,950 | -120 | -2% | 22,000 |
| 2025/04/02 | 6,130 | 6,220 | 6,060 | 6,070 | -60 | -1% | 23,200 |
| 2025/04/01 | 6,000 | 6,210 | 5,930 | 6,130 | +120 | +2% | 32,000 |
| 2025/03/31 | 6,100 | 6,120 | 6,010 | 6,010 | -130 | -2.1% | 31,100 |
| 2025/03/28 | 6,140 | 6,200 | 6,070 | 6,140 | -120 | -1.9% | 26,200 |
| 2025/03/27 | 6,170 | 6,270 | 6,110 | 6,260 | +30 | +0.5% | 51,300 |
| 2025/03/26 | 6,220 | 6,280 | 6,150 | 6,230 | +20 | +0.3% | 35,500 |
| 2025/03/25 | 6,260 | 6,320 | 6,190 | 6,210 | -80 | -1.3% | 14,600 |
| 2025/03/24 | 6,320 | 6,340 | 6,230 | 6,290 | -30 | -0.5% | 24,700 |
| 2025/03/21 | 6,360 | 6,400 | 6,310 | 6,320 | -100 | -1.6% | 33,000 |
| 2025/03/19 | 6,400 | 6,490 | 6,400 | 6,420 | +40 | +0.6% | 18,000 |
| 2025/03/18 | 6,190 | 6,440 | 6,190 | 6,380 | +210 | +3.4% | 26,800 |
| 2025/03/17 | 6,260 | 6,260 | 6,130 | 6,170 | -80 | -1.3% | 23,800 |
| 2025/03/14 | 6,180 | 6,310 | 6,080 | 6,250 | +110 | +1.8% | 31,200 |
| 2025/03/13 | 6,090 | 6,170 | 6,040 | 6,140 | -20 | -0.3% | 37,600 |
| 2025/03/12 | 6,220 | 6,220 | 6,100 | 6,160 | -80 | -1.3% | 21,600 |
| 2025/03/11 | 6,330 | 6,360 | 6,150 | 6,240 | -190 | -3% | 31,500 |
| 2025/03/10 | 6,310 | 6,520 | 6,310 | 6,430 | +110 | +1.7% | 44,500 |
| 2025/03/07 | 6,180 | 6,400 | 6,180 | 6,320 | +50 | +0.8% | 35,600 |
| 2025/03/06 | 6,110 | 6,290 | 6,090 | 6,270 | +240 | +4% | 36,200 |
| 2025/03/05 | 5,960 | 6,110 | 5,960 | 6,030 | +90 | +1.5% | 24,600 |
| 2025/03/04 | 5,970 | 5,990 | 5,890 | 5,940 | -20 | -0.3% | 19,800 |
| 2025/03/03 | 5,920 | 5,980 | 5,870 | 5,960 | +100 | +1.7% | 13,600 |
| 2025/02/28 | 5,890 | 5,920 | 5,820 | 5,860 | +10 | +0.2% | 35,000 |
| 2025/02/27 | 5,740 | 5,880 | 5,710 | 5,850 | +150 | +2.6% | 26,200 |
| 2025/02/26 | 5,790 | 5,790 | 5,640 | 5,700 | -40 | -0.7% | 31,800 |
| 2025/02/25 | 5,740 | 5,850 | 5,700 | 5,740 | -100 | -1.7% | 41,300 |
| 2025/02/21 | 5,830 | 5,930 | 5,780 | 5,840 | +50 | +0.9% | 23,700 |
| 2025/02/20 | 5,790 | 5,820 | 5,730 | 5,790 | -20 | -0.3% | 24,100 |
| 2025/02/19 | 5,840 | 5,900 | 5,790 | 5,810 | -20 | -0.3% | 35,000 |
| 2025/02/18 | 5,910 | 5,910 | 5,810 | 5,830 | -90 | -1.5% | 21,800 |
1～
50
件表示中 / 3691件
類似銘柄と比較する
現在ご覧いただいている「丸全運」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 |
|---|---|---|---|---|---|---|---|---|
| 丸全運 | 587,000円 | +2.7% | +10.7% | 2.90% | 9.32倍 | 0.88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 |
| 鴻池運輸 | 261,700円 | +10.2% | +26.2% | 3.67% | 8.42倍 | 0.96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 |
| 福山運 | 351,500円 | +4.6% | -29.9% | 1.99% | 17.43倍 | 0.49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 |
| ＳＢＳＨＤ | 286,000円 | +8.2% | +8.9% | 2.97% | 10.14倍 | 1.29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 |
| 富士急 | 205,600円 | +3.0% | +2.1% | 1.41% | 21.41倍 | 3.36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
