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 |
|---|---|---|---|---|---|---|---|
| 2019/06/26 | 3,810 | 3,835 | 3,775 | 3,775 | -55 | -1.4% | 45,800 |
| 2019/06/25 | 3,880 | 3,905 | 3,810 | 3,830 | -25 | -0.6% | 42,700 |
| 2019/06/24 | 3,835 | 3,880 | 3,800 | 3,855 | +40 | +1% | 31,900 |
| 2019/06/21 | 3,945 | 3,945 | 3,800 | 3,815 | -130 | -3.3% | 127,200 |
| 2019/06/20 | 3,965 | 4,010 | 3,900 | 3,945 | +10 | +0.3% | 70,800 |
| 2019/06/19 | 3,850 | 3,960 | 3,850 | 3,935 | +80 | +2.1% | 139,500 |
| 2019/06/18 | 3,920 | 3,950 | 3,840 | 3,855 | -90 | -2.3% | 29,000 |
| 2019/06/17 | 3,915 | 3,975 | 3,905 | 3,945 | ±0 | ±0% | 57,200 |
| 2019/06/14 | 3,905 | 3,970 | 3,870 | 3,945 | +55 | +1.4% | 62,200 |
| 2019/06/13 | 3,955 | 3,970 | 3,855 | 3,890 | -130 | -3.2% | 60,100 |
| 2019/06/12 | 3,945 | 4,055 | 3,935 | 4,020 | +75 | +1.9% | 51,900 |
| 2019/06/11 | 3,955 | 3,955 | 3,920 | 3,945 | -10 | -0.3% | 68,700 |
| 2019/06/10 | 3,900 | 3,970 | 3,875 | 3,955 | +80 | +2.1% | 39,200 |
| 2019/06/07 | 3,980 | 3,980 | 3,860 | 3,875 | -70 | -1.8% | 56,000 |
| 2019/06/06 | 3,895 | 3,985 | 3,875 | 3,945 | +45 | +1.2% | 73,000 |
| 2019/06/05 | 3,885 | 3,930 | 3,860 | 3,900 | +100 | +2.6% | 69,000 |
| 2019/06/04 | 3,880 | 3,880 | 3,770 | 3,800 | -70 | -1.8% | 44,700 |
| 2019/06/03 | 3,805 | 3,880 | 3,795 | 3,870 | -10 | -0.3% | 59,700 |
| 2019/05/31 | 3,825 | 3,895 | 3,805 | 3,880 | +40 | +1% | 65,800 |
| 2019/05/30 | 3,850 | 3,865 | 3,820 | 3,840 | -50 | -1.3% | 47,600 |
| 2019/05/29 | 3,870 | 3,920 | 3,820 | 3,890 | -50 | -1.3% | 74,900 |
| 2019/05/28 | 3,950 | 3,995 | 3,925 | 3,940 | -5 | -0.1% | 90,900 |
| 2019/05/27 | 3,950 | 3,980 | 3,910 | 3,945 | -5 | -0.1% | 46,900 |
| 2019/05/24 | 3,855 | 3,975 | 3,855 | 3,950 | +40 | +1% | 66,000 |
| 2019/05/23 | 3,890 | 3,945 | 3,885 | 3,910 | +15 | +0.4% | 49,300 |
| 2019/05/22 | 3,910 | 3,945 | 3,890 | 3,895 | -25 | -0.6% | 65,200 |
| 2019/05/21 | 3,855 | 3,935 | 3,855 | 3,920 | +30 | +0.8% | 58,600 |
| 2019/05/20 | 3,975 | 3,975 | 3,885 | 3,890 | -20 | -0.5% | 40,700 |
| 2019/05/17 | 3,905 | 3,960 | 3,890 | 3,910 | +40 | +1% | 54,300 |
| 2019/05/16 | 3,845 | 3,880 | 3,780 | 3,870 | +30 | +0.8% | 51,300 |
| 2019/05/15 | 3,940 | 3,985 | 3,735 | 3,840 | -110 | -2.8% | 157,600 |
| 2019/05/14 | 3,710 | 4,010 | 3,705 | 3,950 | +45 | +1.2% | 113,800 |
| 2019/05/13 | 3,895 | 3,985 | 3,865 | 3,905 | -25 | -0.6% | 67,600 |
| 2019/05/10 | 3,935 | 3,990 | 3,880 | 3,930 | -5 | -0.1% | 69,400 |
| 2019/05/09 | 3,980 | 3,985 | 3,895 | 3,935 | -95 | -2.4% | 69,500 |
| 2019/05/08 | 4,120 | 4,130 | 4,015 | 4,030 | -190 | -4.5% | 89,800 |
| 2019/05/07 | 4,270 | 4,275 | 4,200 | 4,220 | -50 | -1.2% | 42,400 |
| 2019/04/26 | 4,300 | 4,300 | 4,250 | 4,270 | -70 | -1.6% | 28,000 |
| 2019/04/25 | 4,305 | 4,340 | 4,275 | 4,340 | +55 | +1.3% | 18,800 |
| 2019/04/24 | 4,345 | 4,350 | 4,265 | 4,285 | -30 | -0.7% | 25,600 |
| 2019/04/23 | 4,290 | 4,335 | 4,280 | 4,315 | +70 | +1.6% | 39,000 |
| 2019/04/22 | 4,200 | 4,265 | 4,185 | 4,245 | +10 | +0.2% | 36,800 |
| 2019/04/19 | 4,300 | 4,300 | 4,190 | 4,235 | -60 | -1.4% | 95,900 |
| 2019/04/18 | 4,380 | 4,385 | 4,275 | 4,295 | -85 | -1.9% | 54,300 |
| 2019/04/17 | 4,340 | 4,400 | 4,340 | 4,380 | +35 | +0.8% | 62,100 |
| 2019/04/16 | 4,385 | 4,400 | 4,330 | 4,345 | -90 | -2% | 41,700 |
| 2019/04/15 | 4,440 | 4,475 | 4,410 | 4,435 | +60 | +1.4% | 47,400 |
| 2019/04/12 | 4,325 | 4,395 | 4,305 | 4,375 | +40 | +0.9% | 81,500 |
| 2019/04/11 | 4,295 | 4,345 | 4,270 | 4,335 | +45 | +1% | 40,600 |
| 2019/04/10 | 4,285 | 4,320 | 4,270 | 4,290 | -80 | -1.8% | 44,400 |
1501～
1550
件表示中 / 3763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 | 349,500円 | +4.6% | -2.2% | 2.17% | 9.89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 | 121,400円 | +5.6% | +3.0% | 2.64% | 22.39倍 | 2.83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 | 740,000円 | +5.8% | +4.6% | 2.43% | 12.04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 | 342,000円 | +8.2% | +8.9% | 2.49% | 12.13倍 | 1.54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 | 286,100円 | +3.7% | +1.7% | 3.43% | 13.05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
