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 |
|---|---|---|---|---|---|---|---|
| 2020/03/25 | 3,740 | 3,885 | 3,680 | 3,885 | +255 | +7% | 168,200 |
| 2020/03/24 | 3,670 | 3,725 | 3,495 | 3,630 | +70 | +2% | 154,700 |
| 2020/03/23 | 3,480 | 3,700 | 3,455 | 3,560 | +20 | +0.6% | 141,500 |
| 2020/03/19 | 3,425 | 3,765 | 3,345 | 3,540 | +265 | +8.1% | 259,200 |
| 2020/03/18 | 3,135 | 3,395 | 3,125 | 3,275 | +175 | +5.6% | 157,900 |
| 2020/03/17 | 2,751 | 3,160 | 2,701 | 3,100 | +307 | +11% | 150,000 |
| 2020/03/16 | 2,790 | 2,902 | 2,769 | 2,793 | +2 | +0.1% | 58,000 |
| 2020/03/13 | 2,831 | 2,856 | 2,673 | 2,791 | -140 | -4.8% | 93,300 |
| 2020/03/12 | 2,990 | 2,990 | 2,873 | 2,931 | -104 | -3.4% | 77,400 |
| 2020/03/11 | 3,075 | 3,130 | 3,020 | 3,035 | -65 | -2.1% | 100,300 |
| 2020/03/10 | 3,005 | 3,110 | 2,900 | 3,100 | +95 | +3.2% | 103,400 |
| 2020/03/09 | 3,035 | 3,035 | 2,937 | 3,005 | -100 | -3.2% | 78,100 |
| 2020/03/06 | 3,170 | 3,170 | 3,070 | 3,105 | -135 | -4.2% | 75,100 |
| 2020/03/05 | 3,230 | 3,270 | 3,210 | 3,240 | +15 | +0.5% | 53,400 |
| 2020/03/04 | 3,175 | 3,255 | 3,155 | 3,225 | -20 | -0.6% | 68,400 |
| 2020/03/03 | 3,315 | 3,350 | 3,245 | 3,245 | -55 | -1.7% | 68,000 |
| 2020/03/02 | 3,200 | 3,370 | 3,180 | 3,300 | +60 | +1.9% | 79,300 |
| 2020/02/28 | 3,220 | 3,265 | 3,205 | 3,240 | -85 | -2.6% | 74,500 |
| 2020/02/27 | 3,355 | 3,375 | 3,290 | 3,325 | -100 | -2.9% | 78,100 |
| 2020/02/26 | 3,400 | 3,430 | 3,345 | 3,425 | -35 | -1% | 71,300 |
| 2020/02/25 | 3,410 | 3,515 | 3,400 | 3,460 | -160 | -4.4% | 103,300 |
| 2020/02/21 | 3,590 | 3,650 | 3,580 | 3,620 | +25 | +0.7% | 51,700 |
| 2020/02/20 | 3,600 | 3,665 | 3,565 | 3,595 | -5 | -0.1% | 44,800 |
| 2020/02/19 | 3,575 | 3,615 | 3,550 | 3,600 | +55 | +1.6% | 46,100 |
| 2020/02/18 | 3,565 | 3,585 | 3,505 | 3,545 | -25 | -0.7% | 38,600 |
| 2020/02/17 | 3,555 | 3,580 | 3,500 | 3,570 | -55 | -1.5% | 43,500 |
| 2020/02/14 | 3,640 | 3,675 | 3,595 | 3,625 | -85 | -2.3% | 64,000 |
| 2020/02/13 | 3,720 | 3,745 | 3,685 | 3,710 | -50 | -1.3% | 33,100 |
| 2020/02/12 | 3,835 | 3,840 | 3,730 | 3,760 | -90 | -2.3% | 81,700 |
| 2020/02/10 | 3,830 | 3,870 | 3,790 | 3,850 | +20 | +0.5% | 39,300 |
| 2020/02/07 | 3,965 | 3,965 | 3,790 | 3,830 | -90 | -2.3% | 60,500 |
| 2020/02/06 | 3,865 | 3,970 | 3,810 | 3,920 | +155 | +4.1% | 128,600 |
| 2020/02/05 | 3,750 | 3,800 | 3,695 | 3,765 | +75 | +2% | 59,800 |
| 2020/02/04 | 3,565 | 3,690 | 3,565 | 3,690 | +85 | +2.4% | 31,300 |
| 2020/02/03 | 3,620 | 3,625 | 3,580 | 3,605 | -80 | -2.2% | 42,800 |
| 2020/01/31 | 3,685 | 3,720 | 3,675 | 3,685 | +45 | +1.2% | 34,200 |
| 2020/01/30 | 3,670 | 3,695 | 3,590 | 3,640 | -35 | -1% | 35,400 |
| 2020/01/29 | 3,650 | 3,680 | 3,640 | 3,675 | +10 | +0.3% | 26,900 |
| 2020/01/28 | 3,700 | 3,700 | 3,630 | 3,665 | -65 | -1.7% | 44,000 |
| 2020/01/27 | 3,740 | 3,740 | 3,710 | 3,730 | -80 | -2.1% | 42,100 |
| 2020/01/24 | 3,840 | 3,850 | 3,800 | 3,810 | -10 | -0.3% | 20,900 |
| 2020/01/23 | 3,885 | 3,885 | 3,810 | 3,820 | -80 | -2.1% | 42,000 |
| 2020/01/22 | 3,885 | 3,910 | 3,875 | 3,900 | +5 | +0.1% | 17,600 |
| 2020/01/21 | 3,930 | 3,940 | 3,885 | 3,895 | -30 | -0.8% | 21,900 |
| 2020/01/20 | 3,925 | 3,970 | 3,925 | 3,925 | +25 | +0.6% | 24,900 |
| 2020/01/17 | 3,870 | 3,905 | 3,860 | 3,900 | +25 | +0.6% | 26,500 |
| 2020/01/16 | 3,915 | 3,915 | 3,860 | 3,875 | -50 | -1.3% | 38,100 |
| 2020/01/15 | 3,925 | 3,930 | 3,880 | 3,925 | -15 | -0.4% | 35,900 |
| 2020/01/14 | 4,050 | 4,050 | 3,905 | 3,940 | -110 | -2.7% | 55,200 |
| 2020/01/10 | 4,080 | 4,080 | 4,045 | 4,050 | +10 | +0.2% | 36,100 |
1251～
1300
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 | 0.46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% | 8.60倍 | 0.98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
