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 |
|---|---|---|---|---|---|---|---|
| 2020/02/10 | 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 |
| 2020/01/09 | 4,015 | 4,060 | 3,985 | 4,040 | +125 | +3.2% | 46,700 |
| 2020/01/08 | 3,960 | 3,960 | 3,860 | 3,915 | -105 | -2.6% | 34,300 |
| 2020/01/07 | 3,945 | 4,040 | 3,930 | 4,020 | +110 | +2.8% | 34,900 |
| 2020/01/06 | 3,990 | 3,990 | 3,875 | 3,910 | -80 | -2% | 38,600 |
| 2019/12/30 | 4,060 | 4,065 | 3,990 | 3,990 | -60 | -1.5% | 21,400 |
| 2019/12/27 | 4,080 | 4,080 | 4,045 | 4,050 | +5 | +0.1% | 20,800 |
| 2019/12/26 | 4,010 | 4,045 | 3,985 | 4,045 | +60 | +1.5% | 25,600 |
| 2019/12/25 | 4,045 | 4,045 | 3,975 | 3,985 | -25 | -0.6% | 17,600 |
| 2019/12/24 | 4,040 | 4,060 | 3,995 | 4,010 | -50 | -1.2% | 33,600 |
| 2019/12/23 | 4,090 | 4,090 | 4,035 | 4,060 | -25 | -0.6% | 18,500 |
| 2019/12/20 | 4,075 | 4,095 | 4,060 | 4,085 | +10 | +0.2% | 51,000 |
| 2019/12/19 | 4,065 | 4,080 | 4,045 | 4,075 | -5 | -0.1% | 26,400 |
| 2019/12/18 | 4,115 | 4,115 | 4,045 | 4,080 | -35 | -0.9% | 28,500 |
| 2019/12/17 | 4,140 | 4,140 | 4,070 | 4,115 | +20 | +0.5% | 28,300 |
| 2019/12/16 | 4,120 | 4,130 | 4,095 | 4,095 | ±0 | ±0% | 22,300 |
| 2019/12/13 | 4,130 | 4,150 | 4,085 | 4,095 | +35 | +0.9% | 68,400 |
| 2019/12/12 | 4,110 | 4,110 | 4,060 | 4,060 | -35 | -0.9% | 26,500 |
| 2019/12/11 | 4,135 | 4,135 | 4,045 | 4,095 | -40 | -1% | 46,400 |
| 2019/12/10 | 4,170 | 4,190 | 4,130 | 4,135 | +5 | +0.1% | 31,400 |
| 2019/12/09 | 4,100 | 4,135 | 4,085 | 4,130 | +55 | +1.3% | 35,000 |
| 2019/12/06 | 4,060 | 4,075 | 4,035 | 4,075 | +15 | +0.4% | 32,500 |
| 2019/12/05 | 4,055 | 4,080 | 4,015 | 4,060 | +5 | +0.1% | 30,100 |
| 2019/12/04 | 4,025 | 4,055 | 4,000 | 4,055 | -5 | -0.1% | 33,800 |
| 2019/12/03 | 4,120 | 4,120 | 4,030 | 4,060 | -125 | -3% | 52,100 |
| 2019/12/02 | 4,150 | 4,200 | 4,140 | 4,185 | +105 | +2.6% | 57,200 |
| 2019/11/29 | 4,120 | 4,120 | 4,060 | 4,080 | -40 | -1% | 31,700 |
| 2019/11/28 | 4,165 | 4,165 | 4,095 | 4,120 | -30 | -0.7% | 35,400 |
| 2019/11/27 | 4,200 | 4,210 | 4,120 | 4,150 | -50 | -1.2% | 49,500 |
| 2019/11/26 | 4,150 | 4,200 | 4,140 | 4,200 | +85 | +2.1% | 105,200 |
1351～
1400
件表示中 / 3764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 | 347,500円 | +4.6% | -2.2% | 2.19% | 9.84倍 | 0.45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 | 121,200円 | +5.6% | +3.0% | 2.64% | 22.36倍 | 2.82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 | 739,000円 | +5.8% | +4.6% | 2.44% | 12.03倍 | 1.11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 | 344,000円 | +8.2% | +8.9% | 2.47% | 12.20倍 | 1.55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 |
| サカイ引越 | 286,300円 | +3.7% | +1.7% | 3.42% | 13.06倍 | 1.21倍 |
|
引っ越し業界首位で近畿地盤に全国展開。電気工事やリユース事業なども展開。Ｍ＆Ａにも意欲 |
市場注目の銘柄
チャート関連のコラム
