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 |
|---|---|---|---|---|---|---|---|
| 2018/11/07 | 4,440 | 4,495 | 4,385 | 4,405 | ±0 | ±0% | 83,000 |
| 2018/11/06 | 4,400 | 4,430 | 4,360 | 4,405 | +45 | +1% | 58,500 |
| 2018/11/05 | 4,420 | 4,420 | 4,355 | 4,360 | -100 | -2.2% | 81,400 |
| 2018/11/02 | 4,535 | 4,560 | 4,375 | 4,460 | -75 | -1.7% | 124,300 |
| 2018/11/01 | 4,435 | 4,540 | 4,435 | 4,535 | +170 | +3.9% | 140,500 |
| 2018/10/31 | 4,255 | 4,365 | 4,240 | 4,365 | +40 | +0.9% | 114,800 |
| 2018/10/30 | 4,250 | 4,360 | 4,210 | 4,325 | +75 | +1.8% | 315,700 |
| 2018/10/29 | 4,270 | 4,310 | 4,235 | 4,250 | +15 | +0.4% | 82,000 |
| 2018/10/26 | 4,260 | 4,300 | 4,215 | 4,235 | +45 | +1.1% | 95,200 |
| 2018/10/25 | 4,270 | 4,295 | 4,180 | 4,190 | -150 | -3.5% | 82,800 |
| 2018/10/24 | 4,315 | 4,375 | 4,265 | 4,340 | +125 | +3% | 92,600 |
| 2018/10/23 | 4,380 | 4,385 | 4,200 | 4,215 | -195 | -4.4% | 75,600 |
| 2018/10/22 | 4,365 | 4,435 | 4,320 | 4,410 | +20 | +0.5% | 49,100 |
| 2018/10/19 | 4,380 | 4,430 | 4,335 | 4,390 | -60 | -1.3% | 60,700 |
| 2018/10/18 | 4,515 | 4,520 | 4,435 | 4,450 | +5 | +0.1% | 75,200 |
| 2018/10/17 | 4,360 | 4,460 | 4,350 | 4,445 | +140 | +3.3% | 70,600 |
| 2018/10/16 | 4,315 | 4,365 | 4,250 | 4,305 | -10 | -0.2% | 67,100 |
| 2018/10/15 | 4,430 | 4,460 | 4,310 | 4,315 | -130 | -2.9% | 74,000 |
| 2018/10/12 | 4,500 | 4,505 | 4,435 | 4,445 | -60 | -1.3% | 74,600 |
| 2018/10/11 | 4,570 | 4,610 | 4,485 | 4,505 | -205 | -4.4% | 91,100 |
| 2018/10/10 | 4,630 | 4,715 | 4,610 | 4,710 | +135 | +3% | 88,000 |
| 2018/10/09 | 4,655 | 4,670 | 4,520 | 4,575 | -125 | -2.7% | 125,200 |
| 2018/10/05 | 4,710 | 4,745 | 4,610 | 4,700 | -65 | -1.4% | 82,900 |
| 2018/10/04 | 4,795 | 4,795 | 4,685 | 4,765 | +15 | +0.3% | 58,400 |
| 2018/10/03 | 4,815 | 4,850 | 4,735 | 4,750 | -105 | -2.2% | 60,600 |
| 2018/10/02 | 4,855 | 4,885 | 4,795 | 4,855 | +5 | +0.1% | 70,700 |
| 2018/10/01 | 4,910 | 4,920 | 4,830 | 4,850 | -65 | -1.3% | 45,300 |
| 2018/09/28 | 4,930 | 5,000 | 4,860 | 4,915 | -10 | -0.2% | 84,100 |
| 2018/09/27 | 4,935 | 4,975 | 4,900 | 4,925 | -60 | -1.2% | 59,500 |
| 2018/09/26 | 4,855 | 4,990 | 4,845 | 4,985 | +35 | +0.7% | 83,400 |
| 2018/09/25 | 4,935 | 4,960 | 4,860 | 4,950 | +105 | +2.2% | 98,300 |
| 2018/09/21 | 4,895 | 4,905 | 4,830 | 4,845 | +5 | +0.1% | 144,500 |
| 2018/09/20 | 4,990 | 4,990 | 4,810 | 4,840 | -155 | -3.1% | 79,800 |
| 2018/09/19 | 5,010 | 5,050 | 4,950 | 4,995 | +85 | +1.7% | 80,700 |
| 2018/09/18 | 4,800 | 4,930 | 4,765 | 4,910 | +65 | +1.3% | 51,400 |
| 2018/09/14 | 4,890 | 4,910 | 4,825 | 4,845 | -5 | -0.1% | 88,200 |
| 2018/09/13 | 4,800 | 4,865 | 4,780 | 4,850 | +120 | +2.5% | 73,200 |
| 2018/09/12 | 4,795 | 4,795 | 4,665 | 4,730 | -70 | -1.5% | 93,800 |
| 2018/09/11 | 4,675 | 4,810 | 4,675 | 4,800 | +155 | +3.3% | 130,200 |
| 2018/09/10 | 4,690 | 4,690 | 4,535 | 4,645 | -100 | -2.1% | 174,900 |
| 2018/09/07 | 4,735 | 4,785 | 4,720 | 4,745 | -25 | -0.5% | 58,700 |
| 2018/09/06 | 4,830 | 4,845 | 4,740 | 4,770 | -125 | -2.6% | 90,200 |
| 2018/09/05 | 4,980 | 5,000 | 4,860 | 4,895 | -55 | -1.1% | 86,400 |
| 2018/09/04 | 5,020 | 5,020 | 4,830 | 4,950 | -70 | -1.4% | 184,500 |
| 2018/09/03 | 5,230 | 5,250 | 4,995 | 5,020 | -200 | -3.8% | 125,500 |
| 2018/08/31 | 5,280 | 5,290 | 5,220 | 5,220 | -140 | -2.6% | 87,400 |
| 2018/08/30 | 5,400 | 5,410 | 5,330 | 5,360 | -20 | -0.4% | 51,500 |
| 2018/08/29 | 5,330 | 5,440 | 5,310 | 5,380 | +50 | +0.9% | 67,600 |
| 2018/08/28 | 5,410 | 5,440 | 5,300 | 5,330 | -40 | -0.7% | 50,500 |
| 2018/08/27 | 5,240 | 5,380 | 5,220 | 5,370 | +130 | +2.5% | 81,800 |
1651～
1700
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 | 348,000円 | +4.6% | -2.2% | 2.18% | 9.85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 | 122,800円 | +5.6% | +3.0% | 2.61% | 22.65倍 | 2.86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 | 741,000円 | +5.8% | +4.6% | 2.43% | 12.06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 | 338,000円 | +8.2% | +8.9% | 2.51% | 11.99倍 | 1.52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 | 283,500円 | +3.7% | +1.7% | 3.46% | 12.93倍 | 1.20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
