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 |
|---|---|---|---|---|---|---|---|
| 2021/08/30 | 4,680 | 4,740 | 4,665 | 4,710 | +75 | +1.6% | 54,300 |
| 2021/08/27 | 4,740 | 4,790 | 4,600 | 4,635 | -105 | -2.2% | 55,900 |
| 2021/08/26 | 4,690 | 4,775 | 4,660 | 4,740 | +10 | +0.2% | 75,200 |
| 2021/08/25 | 4,610 | 4,770 | 4,610 | 4,730 | +115 | +2.5% | 78,000 |
| 2021/08/24 | 4,475 | 4,640 | 4,465 | 4,615 | +140 | +3.1% | 79,700 |
| 2021/08/23 | 4,310 | 4,495 | 4,310 | 4,475 | +120 | +2.8% | 45,900 |
| 2021/08/20 | 4,335 | 4,405 | 4,320 | 4,355 | +10 | +0.2% | 46,100 |
| 2021/08/19 | 4,305 | 4,415 | 4,305 | 4,345 | +25 | +0.6% | 62,200 |
| 2021/08/18 | 4,305 | 4,335 | 4,250 | 4,320 | ±0 | ±0% | 42,400 |
| 2021/08/17 | 4,365 | 4,375 | 4,240 | 4,320 | -30 | -0.7% | 43,400 |
| 2021/08/16 | 4,505 | 4,505 | 4,290 | 4,350 | -155 | -3.4% | 64,900 |
| 2021/08/13 | 4,525 | 4,525 | 4,370 | 4,505 | -20 | -0.4% | 80,200 |
| 2021/08/12 | 4,500 | 4,580 | 4,400 | 4,525 | +90 | +2% | 162,100 |
| 2021/08/11 | 4,285 | 4,450 | 4,285 | 4,435 | +185 | +4.4% | 102,600 |
| 2021/08/10 | 4,260 | 4,330 | 4,225 | 4,250 | +5 | +0.1% | 34,500 |
| 2021/08/06 | 4,280 | 4,280 | 4,210 | 4,245 | +5 | +0.1% | 27,900 |
| 2021/08/05 | 4,240 | 4,265 | 4,190 | 4,240 | -15 | -0.4% | 38,900 |
| 2021/08/04 | 4,285 | 4,285 | 4,205 | 4,255 | -25 | -0.6% | 42,000 |
| 2021/08/03 | 4,290 | 4,320 | 4,235 | 4,280 | -10 | -0.2% | 42,900 |
| 2021/08/02 | 4,165 | 4,310 | 4,145 | 4,290 | +195 | +4.8% | 47,200 |
| 2021/07/30 | 4,140 | 4,155 | 4,040 | 4,095 | -70 | -1.7% | 38,800 |
| 2021/07/29 | 4,215 | 4,215 | 4,130 | 4,165 | -25 | -0.6% | 22,700 |
| 2021/07/28 | 4,210 | 4,210 | 4,170 | 4,190 | -20 | -0.5% | 22,000 |
| 2021/07/27 | 4,220 | 4,230 | 4,155 | 4,210 | +55 | +1.3% | 32,200 |
| 2021/07/26 | 4,195 | 4,195 | 4,100 | 4,155 | +60 | +1.5% | 33,100 |
| 2021/07/21 | 4,085 | 4,140 | 4,060 | 4,095 | +80 | +2% | 36,500 |
| 2021/07/20 | 4,030 | 4,040 | 4,000 | 4,015 | -15 | -0.4% | 31,900 |
| 2021/07/19 | 4,075 | 4,095 | 4,015 | 4,030 | -70 | -1.7% | 31,900 |
| 2021/07/16 | 4,125 | 4,145 | 4,080 | 4,100 | -85 | -2% | 29,900 |
| 2021/07/15 | 4,235 | 4,255 | 4,165 | 4,185 | +20 | +0.5% | 45,900 |
| 2021/07/14 | 4,160 | 4,250 | 4,160 | 4,165 | +5 | +0.1% | 41,500 |
| 2021/07/13 | 4,130 | 4,170 | 4,115 | 4,160 | +30 | +0.7% | 35,800 |
| 2021/07/12 | 4,070 | 4,165 | 4,000 | 4,130 | +130 | +3.3% | 43,900 |
| 2021/07/09 | 4,000 | 4,020 | 3,935 | 4,000 | -50 | -1.2% | 67,500 |
| 2021/07/08 | 4,045 | 4,100 | 4,010 | 4,050 | +5 | +0.1% | 67,600 |
| 2021/07/07 | 4,105 | 4,110 | 4,025 | 4,045 | -75 | -1.8% | 48,700 |
| 2021/07/06 | 4,190 | 4,190 | 4,110 | 4,120 | -70 | -1.7% | 13,300 |
| 2021/07/05 | 4,165 | 4,215 | 4,155 | 4,190 | +25 | +0.6% | 42,300 |
| 2021/07/02 | 4,155 | 4,190 | 4,115 | 4,165 | +40 | +1% | 36,000 |
| 2021/07/01 | 4,145 | 4,220 | 4,115 | 4,125 | ±0 | ±0% | 73,400 |
| 2021/06/30 | 4,180 | 4,205 | 4,105 | 4,125 | +5 | +0.1% | 41,400 |
| 2021/06/29 | 4,125 | 4,145 | 4,095 | 4,120 | -65 | -1.6% | 45,900 |
| 2021/06/28 | 4,225 | 4,240 | 4,155 | 4,185 | -50 | -1.2% | 25,700 |
| 2021/06/25 | 4,275 | 4,275 | 4,170 | 4,235 | -55 | -1.3% | 57,500 |
| 2021/06/24 | 4,325 | 4,400 | 4,250 | 4,290 | -105 | -2.4% | 67,900 |
| 2021/06/23 | 4,305 | 4,490 | 4,295 | 4,395 | +80 | +1.9% | 86,400 |
| 2021/06/22 | 4,145 | 4,355 | 4,145 | 4,315 | +280 | +6.9% | 109,200 |
| 2021/06/21 | 3,990 | 4,070 | 3,980 | 4,035 | +30 | +0.7% | 71,900 |
| 2021/06/18 | 4,045 | 4,045 | 3,995 | 4,005 | -35 | -0.9% | 46,100 |
| 2021/06/17 | 3,940 | 4,055 | 3,940 | 4,040 | +80 | +2% | 43,400 |
901～
950
件表示中 / 3693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 | 360,500円 | +4.6% | -29.9% | 1.94% | 17.88倍 | 0.50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 | 220,700円 | +9.1% | +15.3% | 1.81% | 8.63倍 | 0.72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 |
| 鴻池運輸 | 267,500円 | +10.2% | +26.2% | 3.59% | 8.61倍 | 0.99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 |
| 丸全運 | 601,000円 | +2.7% | +10.7% | 2.83% | 9.54倍 | 0.90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 | 291,100円 | +8.2% | +8.9% | 2.92% | 10.32倍 | 1.31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
