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 |
|---|---|---|---|---|---|---|---|
| 2019/10/23 | 3,865 | 3,865 | 3,790 | 3,850 | +35 | +0.9% | 39,100 |
| 2019/10/21 | 3,840 | 3,845 | 3,810 | 3,815 | -5 | -0.1% | 19,200 |
| 2019/10/18 | 3,885 | 3,900 | 3,800 | 3,820 | -35 | -0.9% | 36,600 |
| 2019/10/17 | 3,900 | 3,900 | 3,840 | 3,855 | -35 | -0.9% | 36,500 |
| 2019/10/16 | 3,945 | 3,970 | 3,875 | 3,890 | +15 | +0.4% | 52,100 |
| 2019/10/15 | 3,905 | 3,930 | 3,865 | 3,875 | +75 | +2% | 45,700 |
| 2019/10/11 | 3,805 | 3,805 | 3,740 | 3,800 | +30 | +0.8% | 44,100 |
| 2019/10/10 | 3,800 | 3,825 | 3,740 | 3,770 | -5 | -0.1% | 46,500 |
| 2019/10/09 | 3,730 | 3,790 | 3,695 | 3,775 | -5 | -0.1% | 44,200 |
| 2019/10/08 | 3,760 | 3,800 | 3,740 | 3,780 | +55 | +1.5% | 32,600 |
| 2019/10/07 | 3,720 | 3,755 | 3,690 | 3,725 | ±0 | ±0% | 29,500 |
| 2019/10/04 | 3,695 | 3,735 | 3,665 | 3,725 | +15 | +0.4% | 23,800 |
| 2019/10/03 | 3,735 | 3,750 | 3,665 | 3,710 | -145 | -3.8% | 31,200 |
| 2019/10/02 | 3,860 | 3,885 | 3,835 | 3,855 | -5 | -0.1% | 36,500 |
| 2019/10/01 | 3,790 | 3,875 | 3,790 | 3,860 | +70 | +1.8% | 33,300 |
| 2019/09/30 | 3,750 | 3,800 | 3,715 | 3,790 | +10 | +0.3% | 45,300 |
| 2019/09/27 | 3,865 | 3,865 | 3,730 | 3,780 | -90 | -2.3% | 62,000 |
| 2019/09/26 | 3,970 | 3,980 | 3,850 | 3,870 | -10 | -0.3% | 69,400 |
| 2019/09/25 | 3,895 | 3,895 | 3,845 | 3,880 | -25 | -0.6% | 64,600 |
| 2019/09/24 | 3,895 | 3,945 | 3,890 | 3,905 | +10 | +0.3% | 34,000 |
| 2019/09/20 | 4,010 | 4,010 | 3,895 | 3,895 | -70 | -1.8% | 57,500 |
| 2019/09/19 | 3,925 | 4,025 | 3,925 | 3,965 | +60 | +1.5% | 78,300 |
| 2019/09/18 | 3,900 | 3,950 | 3,870 | 3,905 | +20 | +0.5% | 58,300 |
| 2019/09/17 | 3,845 | 3,910 | 3,770 | 3,885 | +40 | +1% | 54,600 |
| 2019/09/13 | 3,865 | 3,865 | 3,805 | 3,845 | -5 | -0.1% | 78,300 |
| 2019/09/12 | 3,875 | 3,880 | 3,830 | 3,850 | +30 | +0.8% | 40,800 |
| 2019/09/11 | 3,750 | 3,835 | 3,725 | 3,820 | +85 | +2.3% | 46,300 |
| 2019/09/10 | 3,700 | 3,770 | 3,685 | 3,735 | +90 | +2.5% | 60,900 |
| 2019/09/09 | 3,600 | 3,665 | 3,590 | 3,645 | +65 | +1.8% | 56,300 |
| 2019/09/06 | 3,605 | 3,610 | 3,555 | 3,580 | -10 | -0.3% | 37,800 |
| 2019/09/05 | 3,560 | 3,635 | 3,555 | 3,590 | +35 | +1% | 43,700 |
| 2019/09/04 | 3,570 | 3,585 | 3,550 | 3,555 | -60 | -1.7% | 35,800 |
| 2019/09/03 | 3,570 | 3,640 | 3,550 | 3,615 | +40 | +1.1% | 28,600 |
| 2019/09/02 | 3,680 | 3,680 | 3,560 | 3,575 | -105 | -2.9% | 44,200 |
| 2019/08/30 | 3,630 | 3,680 | 3,580 | 3,680 | +120 | +3.4% | 62,800 |
| 2019/08/29 | 3,560 | 3,575 | 3,515 | 3,560 | -15 | -0.4% | 49,000 |
| 2019/08/28 | 3,635 | 3,635 | 3,555 | 3,575 | -45 | -1.2% | 60,400 |
| 2019/08/27 | 3,590 | 3,650 | 3,590 | 3,620 | +40 | +1.1% | 65,500 |
| 2019/08/26 | 3,550 | 3,605 | 3,540 | 3,580 | -110 | -3% | 105,100 |
| 2019/08/23 | 3,690 | 3,710 | 3,635 | 3,690 | +40 | +1.1% | 89,400 |
| 2019/08/22 | 3,620 | 3,655 | 3,555 | 3,650 | +10 | +0.3% | 117,100 |
| 2019/08/21 | 3,660 | 3,685 | 3,585 | 3,640 | -125 | -3.3% | 154,000 |
| 2019/08/20 | 3,775 | 3,805 | 3,710 | 3,765 | -40 | -1.1% | 95,600 |
| 2019/08/19 | 3,785 | 3,815 | 3,775 | 3,805 | +20 | +0.5% | 56,700 |
| 2019/08/16 | 3,755 | 3,810 | 3,735 | 3,785 | -20 | -0.5% | 44,800 |
| 2019/08/15 | 3,790 | 3,830 | 3,775 | 3,805 | -115 | -2.9% | 51,900 |
| 2019/08/14 | 3,825 | 3,925 | 3,825 | 3,920 | +135 | +3.6% | 70,700 |
| 2019/08/13 | 3,825 | 3,830 | 3,715 | 3,785 | -100 | -2.6% | 103,900 |
| 2019/08/09 | 3,905 | 3,920 | 3,865 | 3,885 | +25 | +0.6% | 55,000 |
| 2019/08/08 | 3,750 | 3,925 | 3,750 | 3,860 | +85 | +2.3% | 88,900 |
1351～
1400
件表示中 / 3692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 | 358,500円 | +4.6% | -29.9% | 1.95% | 17.78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 | 221,600円 | +9.1% | +15.3% | 1.81% | 8.67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 | 263,300円 | +10.2% | +26.2% | 3.65% | 8.47倍 | 0.97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 | 592,000円 | +2.7% | +10.7% | 2.87% | 9.40倍 | 0.89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 | 292,500円 | +8.2% | +8.9% | 2.91% | 10.37倍 | 1.32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
