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 |
|---|---|---|---|---|---|---|---|
| 2023/07/20 | 3,950 | 3,980 | 3,930 | 3,960 | +25 | +0.6% | 44,100 |
| 2023/07/19 | 3,905 | 3,945 | 3,890 | 3,935 | +85 | +2.2% | 45,900 |
| 2023/07/18 | 3,830 | 3,880 | 3,800 | 3,850 | +20 | +0.5% | 85,400 |
| 2023/07/14 | 3,885 | 3,895 | 3,795 | 3,830 | -50 | -1.3% | 87,200 |
| 2023/07/13 | 3,930 | 3,930 | 3,875 | 3,880 | -65 | -1.6% | 65,000 |
| 2023/07/12 | 3,930 | 3,975 | 3,915 | 3,945 | +25 | +0.6% | 45,200 |
| 2023/07/11 | 3,980 | 3,980 | 3,895 | 3,920 | -50 | -1.3% | 54,100 |
| 2023/07/10 | 3,930 | 3,985 | 3,920 | 3,970 | +15 | +0.4% | 77,600 |
| 2023/07/07 | 3,990 | 4,005 | 3,935 | 3,955 | -30 | -0.8% | 74,200 |
| 2023/07/06 | 4,010 | 4,070 | 3,945 | 3,985 | -25 | -0.6% | 110,700 |
| 2023/07/05 | 4,010 | 4,075 | 3,980 | 4,010 | -50 | -1.2% | 55,800 |
| 2023/07/04 | 4,090 | 4,155 | 4,060 | 4,060 | -20 | -0.5% | 130,700 |
| 2023/07/03 | 4,070 | 4,150 | 4,070 | 4,080 | +80 | +2% | 92,200 |
| 2023/06/30 | 3,990 | 4,020 | 3,960 | 4,000 | +25 | +0.6% | 83,400 |
| 2023/06/29 | 3,960 | 4,050 | 3,960 | 3,975 | +85 | +2.2% | 123,100 |
| 2023/06/28 | 3,795 | 3,895 | 3,790 | 3,890 | +100 | +2.6% | 64,100 |
| 2023/06/27 | 3,760 | 3,805 | 3,725 | 3,790 | +45 | +1.2% | 41,800 |
| 2023/06/26 | 3,730 | 3,780 | 3,680 | 3,745 | +15 | +0.4% | 40,600 |
| 2023/06/23 | 3,790 | 3,875 | 3,715 | 3,730 | -25 | -0.7% | 78,900 |
| 2023/06/22 | 3,765 | 3,795 | 3,750 | 3,755 | -10 | -0.3% | 40,100 |
| 2023/06/21 | 3,790 | 3,840 | 3,750 | 3,765 | -55 | -1.4% | 54,300 |
| 2023/06/20 | 3,785 | 3,850 | 3,770 | 3,820 | +30 | +0.8% | 71,900 |
| 2023/06/19 | 3,745 | 3,790 | 3,720 | 3,790 | +70 | +1.9% | 72,700 |
| 2023/06/16 | 3,700 | 3,750 | 3,695 | 3,720 | +20 | +0.5% | 104,400 |
| 2023/06/15 | 3,675 | 3,755 | 3,650 | 3,700 | +25 | +0.7% | 93,600 |
| 2023/06/14 | 3,625 | 3,685 | 3,615 | 3,675 | +65 | +1.8% | 102,600 |
| 2023/06/13 | 3,760 | 3,825 | 3,590 | 3,610 | +195 | +5.7% | 213,900 |
| 2023/06/12 | 3,360 | 3,430 | 3,340 | 3,415 | +55 | +1.6% | 64,800 |
| 2023/06/09 | 3,330 | 3,390 | 3,330 | 3,360 | +40 | +1.2% | 85,800 |
| 2023/06/08 | 3,265 | 3,330 | 3,265 | 3,320 | +60 | +1.8% | 65,300 |
| 2023/06/07 | 3,295 | 3,320 | 3,260 | 3,260 | -20 | -0.6% | 68,700 |
| 2023/06/06 | 3,235 | 3,280 | 3,220 | 3,280 | ±0 | ±0% | 39,400 |
| 2023/06/05 | 3,320 | 3,320 | 3,265 | 3,280 | +15 | +0.5% | 38,200 |
| 2023/06/02 | 3,200 | 3,310 | 3,200 | 3,265 | +55 | +1.7% | 75,000 |
| 2023/06/01 | 3,210 | 3,255 | 3,210 | 3,210 | ±0 | ±0% | 64,100 |
| 2023/05/31 | 3,255 | 3,275 | 3,195 | 3,210 | -100 | -3% | 106,100 |
| 2023/05/30 | 3,345 | 3,360 | 3,310 | 3,310 | -50 | -1.5% | 42,100 |
| 2023/05/29 | 3,425 | 3,425 | 3,350 | 3,360 | -20 | -0.6% | 33,200 |
| 2023/05/26 | 3,465 | 3,465 | 3,380 | 3,380 | -75 | -2.2% | 40,700 |
| 2023/05/25 | 3,465 | 3,525 | 3,455 | 3,455 | -20 | -0.6% | 39,800 |
| 2023/05/24 | 3,470 | 3,520 | 3,450 | 3,475 | -25 | -0.7% | 38,600 |
| 2023/05/23 | 3,535 | 3,595 | 3,470 | 3,500 | -30 | -0.8% | 66,000 |
| 2023/05/22 | 3,500 | 3,575 | 3,420 | 3,530 | +30 | +0.9% | 113,500 |
| 2023/05/19 | 3,460 | 3,515 | 3,460 | 3,500 | +55 | +1.6% | 52,000 |
| 2023/05/18 | 3,510 | 3,510 | 3,440 | 3,445 | ±0 | ±0% | 98,600 |
| 2023/05/17 | 3,530 | 3,610 | 3,440 | 3,445 | -80 | -2.3% | 165,600 |
| 2023/05/16 | 3,440 | 3,550 | 3,315 | 3,525 | -165 | -4.5% | 323,400 |
| 2023/05/15 | 3,710 | 3,710 | 3,640 | 3,690 | +5 | +0.1% | 82,900 |
| 2023/05/12 | 3,700 | 3,715 | 3,675 | 3,685 | ±0 | ±0% | 40,900 |
| 2023/05/11 | 3,680 | 3,700 | 3,655 | 3,685 | -10 | -0.3% | 22,600 |
501～
550
件表示中 / 3756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 | 367,500円 | +4.6% | -2.2% | 2.07% | 10.40倍 | 0.48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 |
| 西 鉄 | 223,800円 | +6.0% | -17.9% | 1.79% | 7.98倍 | 0.68倍 |
|
九州北部地盤の電鉄大手。主力のバスは車両数で神奈川中央交通と双璧。航空貨物にも注力 |
| ＡＺ－ＣＯＭ丸 | 126,500円 | +5.6% | +3.0% | 2.53% | 23.33倍 | 2.94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 | 735,000円 | +5.8% | +4.6% | 2.31% | 11.96倍 | 1.11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 | 335,500円 | +8.2% | +8.9% | 2.53% | 11.90倍 | 1.51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
