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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 3,775 | 3,795 | 3,745 | 3,795 | +20 | +0.5% | 76,500 |
| 2024/11/29 | 3,770 | 3,795 | 3,735 | 3,775 | +5 | +0.1% | 56,200 |
| 2024/11/28 | 3,695 | 3,775 | 3,695 | 3,770 | +90 | +2.4% | 65,400 |
| 2024/11/27 | 3,710 | 3,710 | 3,635 | 3,680 | -50 | -1.3% | 99,100 |
| 2024/11/26 | 3,575 | 3,730 | 3,570 | 3,730 | +155 | +4.3% | 123,300 |
| 2024/11/25 | 3,570 | 3,610 | 3,565 | 3,575 | +50 | +1.4% | 130,700 |
| 2024/11/22 | 3,520 | 3,550 | 3,520 | 3,525 | +5 | +0.1% | 66,000 |
| 2024/11/21 | 3,495 | 3,535 | 3,465 | 3,520 | +50 | +1.4% | 143,900 |
| 2024/11/20 | 3,430 | 3,480 | 3,430 | 3,470 | +15 | +0.4% | 70,800 |
| 2024/11/19 | 3,440 | 3,475 | 3,415 | 3,455 | +15 | +0.4% | 100,200 |
| 2024/11/18 | 3,525 | 3,555 | 3,425 | 3,440 | -85 | -2.4% | 194,800 |
| 2024/11/15 | 3,565 | 3,570 | 3,510 | 3,525 | -40 | -1.1% | 167,200 |
| 2024/11/14 | 3,505 | 3,575 | 3,490 | 3,565 | +60 | +1.7% | 124,000 |
| 2024/11/13 | 3,370 | 3,520 | 3,370 | 3,505 | -5 | -0.1% | 240,500 |
| 2024/11/12 | 3,680 | 3,805 | 3,360 | 3,510 | -220 | -5.9% | 166,800 |
| 2024/11/11 | 3,730 | 3,745 | 3,710 | 3,730 | -25 | -0.7% | 53,300 |
| 2024/11/08 | 3,810 | 3,825 | 3,755 | 3,755 | -55 | -1.4% | 65,300 |
| 2024/11/07 | 3,760 | 3,825 | 3,760 | 3,810 | +90 | +2.4% | 82,600 |
| 2024/11/06 | 3,785 | 3,800 | 3,720 | 3,720 | -65 | -1.7% | 77,800 |
| 2024/11/05 | 3,875 | 3,875 | 3,770 | 3,785 | -90 | -2.3% | 64,500 |
| 2024/11/01 | 3,855 | 3,880 | 3,840 | 3,875 | -15 | -0.4% | 84,000 |
| 2024/10/31 | 3,850 | 3,925 | 3,840 | 3,890 | +40 | +1% | 107,600 |
| 2024/10/30 | 3,865 | 3,895 | 3,850 | 3,850 | -15 | -0.4% | 277,300 |
| 2024/10/29 | 3,845 | 3,880 | 3,845 | 3,865 | +20 | +0.5% | 65,800 |
| 2024/10/28 | 3,815 | 3,865 | 3,800 | 3,845 | +15 | +0.4% | 53,300 |
| 2024/10/25 | 3,860 | 3,870 | 3,795 | 3,830 | -35 | -0.9% | 45,000 |
| 2024/10/24 | 3,825 | 3,865 | 3,820 | 3,865 | +25 | +0.7% | 66,000 |
| 2024/10/23 | 3,860 | 3,895 | 3,840 | 3,840 | -20 | -0.5% | 63,500 |
| 2024/10/22 | 3,905 | 3,905 | 3,830 | 3,860 | -45 | -1.2% | 57,000 |
| 2024/10/21 | 3,900 | 3,920 | 3,890 | 3,905 | +5 | +0.1% | 59,600 |
| 2024/10/18 | 3,900 | 3,935 | 3,885 | 3,900 | +20 | +0.5% | 69,000 |
| 2024/10/17 | 3,860 | 3,905 | 3,845 | 3,880 | +20 | +0.5% | 58,800 |
| 2024/10/16 | 3,835 | 3,900 | 3,835 | 3,860 | +15 | +0.4% | 73,500 |
| 2024/10/15 | 3,820 | 3,860 | 3,805 | 3,845 | +25 | +0.7% | 101,600 |
| 2024/10/11 | 3,860 | 3,905 | 3,800 | 3,820 | -40 | -1% | 84,300 |
| 2024/10/10 | 3,840 | 3,875 | 3,830 | 3,860 | +30 | +0.8% | 62,400 |
| 2024/10/09 | 3,810 | 3,845 | 3,795 | 3,830 | -10 | -0.3% | 73,400 |
| 2024/10/08 | 3,735 | 3,840 | 3,735 | 3,840 | +35 | +0.9% | 80,300 |
| 2024/10/07 | 3,805 | 3,810 | 3,765 | 3,805 | +25 | +0.7% | 55,000 |
| 2024/10/04 | 3,770 | 3,790 | 3,735 | 3,780 | -15 | -0.4% | 69,200 |
| 2024/10/03 | 3,840 | 3,850 | 3,780 | 3,795 | -15 | -0.4% | 50,700 |
| 2024/10/02 | 3,805 | 3,870 | 3,795 | 3,810 | -5 | -0.1% | 73,100 |
| 2024/10/01 | 3,820 | 3,830 | 3,780 | 3,815 | +15 | +0.4% | 70,300 |
| 2024/09/30 | 3,740 | 3,820 | 3,740 | 3,800 | +5 | +0.1% | 47,200 |
| 2024/09/27 | 3,795 | 3,855 | 3,780 | 3,795 | -60 | -1.6% | 54,500 |
| 2024/09/26 | 3,825 | 3,875 | 3,820 | 3,855 | +55 | +1.4% | 93,200 |
| 2024/09/25 | 3,770 | 3,810 | 3,715 | 3,800 | +5 | +0.1% | 61,100 |
| 2024/09/24 | 3,860 | 3,860 | 3,780 | 3,795 | -30 | -0.8% | 36,100 |
| 2024/09/20 | 3,830 | 3,845 | 3,785 | 3,825 | -10 | -0.3% | 79,800 |
| 2024/09/19 | 3,800 | 3,845 | 3,785 | 3,835 | +30 | +0.8% | 54,000 |
101～
150
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
