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 |
|---|---|---|---|---|---|---|---|
| 2022/02/16 | 3,975 | 4,035 | 3,935 | 4,005 | +95 | +2.4% | 55,200 |
| 2022/02/15 | 3,865 | 3,935 | 3,865 | 3,910 | +70 | +1.8% | 44,200 |
| 2022/02/14 | 3,785 | 3,855 | 3,780 | 3,840 | -15 | -0.4% | 57,500 |
| 2022/02/10 | 3,720 | 3,910 | 3,715 | 3,855 | +165 | +4.5% | 130,200 |
| 2022/02/09 | 3,745 | 3,745 | 3,650 | 3,690 | -30 | -0.8% | 52,900 |
| 2022/02/08 | 3,660 | 3,745 | 3,660 | 3,720 | +70 | +1.9% | 49,700 |
| 2022/02/07 | 3,680 | 3,695 | 3,625 | 3,650 | -55 | -1.5% | 33,600 |
| 2022/02/04 | 3,665 | 3,720 | 3,660 | 3,705 | +35 | +1% | 29,600 |
| 2022/02/03 | 3,720 | 3,730 | 3,630 | 3,670 | -15 | -0.4% | 42,800 |
| 2022/02/02 | 3,625 | 3,720 | 3,625 | 3,685 | +75 | +2.1% | 49,700 |
| 2022/02/01 | 3,635 | 3,680 | 3,610 | 3,610 | +10 | +0.3% | 32,800 |
| 2022/01/31 | 3,565 | 3,620 | 3,560 | 3,600 | -5 | -0.1% | 26,400 |
| 2022/01/28 | 3,595 | 3,645 | 3,580 | 3,605 | +80 | +2.3% | 44,600 |
| 2022/01/27 | 3,595 | 3,620 | 3,515 | 3,525 | -70 | -1.9% | 58,800 |
| 2022/01/26 | 3,635 | 3,650 | 3,595 | 3,595 | -45 | -1.2% | 36,000 |
| 2022/01/25 | 3,615 | 3,685 | 3,560 | 3,640 | +25 | +0.7% | 53,800 |
| 2022/01/24 | 3,600 | 3,635 | 3,550 | 3,615 | -20 | -0.6% | 58,400 |
| 2022/01/21 | 3,600 | 3,640 | 3,580 | 3,635 | ±0 | ±0% | 46,800 |
| 2022/01/20 | 3,580 | 3,675 | 3,580 | 3,635 | +35 | +1% | 45,300 |
| 2022/01/19 | 3,655 | 3,700 | 3,580 | 3,600 | -125 | -3.4% | 49,000 |
| 2022/01/18 | 3,780 | 3,795 | 3,695 | 3,725 | -30 | -0.8% | 27,300 |
| 2022/01/17 | 3,785 | 3,830 | 3,735 | 3,755 | -50 | -1.3% | 35,100 |
| 2022/01/14 | 3,765 | 3,810 | 3,730 | 3,805 | +40 | +1.1% | 51,000 |
| 2022/01/13 | 3,840 | 3,840 | 3,760 | 3,765 | -95 | -2.5% | 32,800 |
| 2022/01/12 | 3,830 | 3,905 | 3,800 | 3,860 | +75 | +2% | 27,800 |
| 2022/01/11 | 3,835 | 3,840 | 3,730 | 3,785 | -50 | -1.3% | 40,800 |
| 2022/01/07 | 3,915 | 3,930 | 3,820 | 3,835 | -70 | -1.8% | 52,900 |
| 2022/01/06 | 4,005 | 4,015 | 3,905 | 3,905 | -120 | -3% | 54,200 |
| 2022/01/05 | 4,005 | 4,065 | 3,955 | 4,025 | +75 | +1.9% | 72,000 |
| 2022/01/04 | 3,940 | 3,975 | 3,930 | 3,950 | +25 | +0.6% | 54,600 |
| 2021/12/30 | 3,925 | 3,960 | 3,900 | 3,925 | -30 | -0.8% | 16,800 |
| 2021/12/29 | 3,940 | 3,995 | 3,930 | 3,955 | ±0 | ±0% | 26,400 |
| 2021/12/28 | 3,885 | 3,970 | 3,860 | 3,955 | +70 | +1.8% | 40,500 |
| 2021/12/27 | 3,895 | 3,905 | 3,870 | 3,885 | -40 | -1% | 24,300 |
| 2021/12/24 | 3,950 | 3,950 | 3,900 | 3,925 | -5 | -0.1% | 30,600 |
| 2021/12/23 | 3,930 | 3,965 | 3,910 | 3,930 | +20 | +0.5% | 27,000 |
| 2021/12/22 | 3,935 | 3,935 | 3,870 | 3,910 | -30 | -0.8% | 43,000 |
| 2021/12/21 | 4,000 | 4,000 | 3,930 | 3,940 | +10 | +0.3% | 35,000 |
| 2021/12/20 | 3,950 | 3,975 | 3,930 | 3,930 | -60 | -1.5% | 36,000 |
| 2021/12/17 | 4,130 | 4,130 | 3,975 | 3,990 | -120 | -2.9% | 89,100 |
| 2021/12/16 | 4,075 | 4,150 | 4,065 | 4,110 | +90 | +2.2% | 55,000 |
| 2021/12/15 | 3,975 | 4,040 | 3,975 | 4,020 | +45 | +1.1% | 32,100 |
| 2021/12/14 | 3,975 | 3,990 | 3,940 | 3,975 | ±0 | ±0% | 30,200 |
| 2021/12/13 | 3,990 | 3,995 | 3,920 | 3,975 | +25 | +0.6% | 37,700 |
| 2021/12/10 | 3,990 | 3,990 | 3,930 | 3,950 | -5 | -0.1% | 37,800 |
| 2021/12/09 | 3,980 | 3,995 | 3,920 | 3,955 | +5 | +0.1% | 56,100 |
| 2021/12/08 | 4,085 | 4,095 | 3,940 | 3,950 | -65 | -1.6% | 54,400 |
| 2021/12/07 | 3,915 | 4,020 | 3,885 | 4,015 | +125 | +3.2% | 58,000 |
| 2021/12/06 | 3,900 | 3,965 | 3,865 | 3,890 | +30 | +0.8% | 53,700 |
| 2021/12/03 | 3,810 | 3,875 | 3,810 | 3,860 | +75 | +2% | 61,900 |
851～
900
件表示中 / 3757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 | 369,000円 | +4.6% | -2.2% | 2.06% | 10.45倍 | 0.47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 | 125,600円 | +5.6% | +3.0% | 2.55% | 23.17倍 | 2.92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 | 760,000円 | +5.8% | +4.6% | 2.24% | 12.36倍 | 1.14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 | 339,000円 | +8.2% | +8.9% | 2.51% | 12.02倍 | 1.53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 | 204,400円 | +5.0% | +4.0% | 1.47% | 20.48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
