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 |
|---|---|---|---|---|---|---|---|
| 2021/09/17 | 5,020 | 5,080 | 4,960 | 5,080 | +50 | +1% | 184,500 |
| 2021/09/16 | 4,940 | 5,040 | 4,940 | 5,030 | +125 | +2.5% | 65,500 |
| 2021/09/15 | 4,975 | 4,975 | 4,860 | 4,905 | -115 | -2.3% | 50,800 |
| 2021/09/14 | 4,950 | 5,040 | 4,925 | 5,020 | +70 | +1.4% | 67,100 |
| 2021/09/13 | 4,890 | 4,950 | 4,885 | 4,950 | +50 | +1% | 42,600 |
| 2021/09/10 | 4,780 | 4,900 | 4,780 | 4,900 | +80 | +1.7% | 86,300 |
| 2021/09/09 | 4,780 | 4,845 | 4,755 | 4,820 | -30 | -0.6% | 50,300 |
| 2021/09/08 | 4,850 | 4,880 | 4,825 | 4,850 | +15 | +0.3% | 62,600 |
| 2021/09/07 | 4,830 | 4,860 | 4,760 | 4,835 | +50 | +1% | 84,500 |
| 2021/09/06 | 4,795 | 4,840 | 4,745 | 4,785 | +85 | +1.8% | 57,100 |
| 2021/09/03 | 4,665 | 4,765 | 4,650 | 4,700 | -35 | -0.7% | 95,300 |
| 2021/09/02 | 4,675 | 4,735 | 4,620 | 4,735 | +85 | +1.8% | 79,900 |
| 2021/09/01 | 4,620 | 4,655 | 4,570 | 4,650 | +20 | +0.4% | 58,300 |
| 2021/08/31 | 4,670 | 4,690 | 4,580 | 4,630 | -80 | -1.7% | 61,000 |
| 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 |
951～
1000
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 | 370,000円 | +4.6% | -2.2% | 2.05% | 10.47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 | 125,300円 | +5.6% | +3.0% | 2.55% | 23.12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 | 755,000円 | +5.8% | +4.6% | 2.25% | 12.28倍 | 1.13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 | 337,500円 | +8.2% | +8.9% | 2.52% | 11.97倍 | 1.52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 | 203,900円 | +5.0% | +4.0% | 1.47% | 20.43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
