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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 5,580 | 5,770 | 5,550 | 5,670 | +140 | +2.5% | 90,300 |
| 2018/07/25 | 5,620 | 5,620 | 5,500 | 5,530 | -90 | -1.6% | 44,000 |
| 2018/07/24 | 5,620 | 5,670 | 5,600 | 5,620 | +40 | +0.7% | 37,600 |
| 2018/07/23 | 5,570 | 5,630 | 5,560 | 5,580 | -30 | -0.5% | 44,700 |
| 2018/07/20 | 5,600 | 5,670 | 5,560 | 5,610 | +10 | +0.2% | 80,200 |
| 2018/07/19 | 5,720 | 5,720 | 5,600 | 5,600 | -120 | -2.1% | 55,000 |
| 2018/07/18 | 5,770 | 5,810 | 5,680 | 5,720 | +30 | +0.5% | 77,000 |
| 2018/07/17 | 5,610 | 5,760 | 5,610 | 5,690 | +60 | +1.1% | 51,800 |
| 2018/07/13 | 5,590 | 5,660 | 5,560 | 5,630 | +70 | +1.3% | 50,200 |
| 2018/07/12 | 5,560 | 5,600 | 5,510 | 5,560 | +30 | +0.5% | 67,000 |
| 2018/07/11 | 5,530 | 5,580 | 5,430 | 5,530 | -40 | -0.7% | 69,200 |
| 2018/07/10 | 5,630 | 5,700 | 5,570 | 5,570 | ±0 | ±0% | 96,900 |
| 2018/07/09 | 5,520 | 5,580 | 5,460 | 5,570 | +50 | +0.9% | 60,600 |
| 2018/07/06 | 5,430 | 5,530 | 5,390 | 5,520 | +110 | +2% | 81,600 |
| 2018/07/05 | 5,560 | 5,580 | 5,390 | 5,410 | -150 | -2.7% | 61,700 |
| 2018/07/04 | 5,540 | 5,610 | 5,520 | 5,560 | +20 | +0.4% | 39,400 |
| 2018/07/03 | 5,550 | 5,590 | 5,490 | 5,540 | -10 | -0.2% | 59,500 |
| 2018/07/02 | 5,660 | 5,690 | 5,530 | 5,550 | -110 | -1.9% | 103,700 |
| 2018/06/29 | 5,740 | 5,750 | 5,620 | 5,660 | -80 | -1.4% | 85,200 |
| 2018/06/28 | 5,750 | 5,780 | 5,710 | 5,740 | -40 | -0.7% | 72,300 |
| 2018/06/27 | 5,720 | 5,830 | 5,720 | 5,780 | +60 | +1% | 62,700 |
| 2018/06/26 | 5,750 | 5,800 | 5,700 | 5,720 | -80 | -1.4% | 74,800 |
| 2018/06/25 | 5,820 | 5,840 | 5,770 | 5,800 | -90 | -1.5% | 88,300 |
| 2018/06/22 | 5,830 | 5,910 | 5,780 | 5,890 | +60 | +1% | 87,100 |
| 2018/06/21 | 5,830 | 5,860 | 5,790 | 5,830 | -20 | -0.3% | 50,700 |
| 2018/06/20 | 5,840 | 5,880 | 5,780 | 5,850 | -10 | -0.2% | 55,900 |
| 2018/06/19 | 5,940 | 5,970 | 5,820 | 5,860 | -80 | -1.3% | 75,300 |
| 2018/06/18 | 5,890 | 5,940 | 5,780 | 5,940 | +60 | +1% | 64,500 |
| 2018/06/15 | 6,010 | 6,010 | 5,840 | 5,880 | -90 | -1.5% | 81,900 |
| 2018/06/14 | 6,000 | 6,100 | 5,940 | 5,970 | -20 | -0.3% | 88,500 |
| 2018/06/13 | 5,860 | 6,010 | 5,860 | 5,990 | +140 | +2.4% | 97,600 |
| 2018/06/12 | 5,870 | 5,940 | 5,820 | 5,850 | +30 | +0.5% | 70,800 |
| 2018/06/11 | 5,760 | 5,870 | 5,740 | 5,820 | +90 | +1.6% | 68,500 |
| 2018/06/08 | 5,590 | 5,750 | 5,590 | 5,730 | +130 | +2.3% | 91,800 |
| 2018/06/07 | 5,570 | 5,610 | 5,540 | 5,600 | +50 | +0.9% | 50,200 |
| 2018/06/06 | 5,490 | 5,550 | 5,430 | 5,550 | +10 | +0.2% | 48,100 |
| 2018/06/05 | 5,510 | 5,540 | 5,460 | 5,540 | +10 | +0.2% | 26,900 |
| 2018/06/04 | 5,600 | 5,610 | 5,490 | 5,530 | +20 | +0.4% | 47,100 |
| 2018/06/01 | 5,450 | 5,570 | 5,430 | 5,510 | +30 | +0.5% | 46,600 |
| 2018/05/31 | 5,480 | 5,530 | 5,440 | 5,480 | -20 | -0.4% | 145,700 |
| 2018/05/30 | 5,440 | 5,560 | 5,410 | 5,500 | -40 | -0.7% | 65,300 |
| 2018/05/29 | 5,540 | 5,560 | 5,470 | 5,540 | +60 | +1.1% | 47,900 |
| 2018/05/28 | 5,700 | 5,700 | 5,460 | 5,480 | -230 | -4% | 136,800 |
| 2018/05/25 | 5,590 | 5,770 | 5,590 | 5,710 | +80 | +1.4% | 96,500 |
| 2018/05/24 | 5,620 | 5,670 | 5,540 | 5,630 | +60 | +1.1% | 84,800 |
| 2018/05/23 | 5,560 | 5,590 | 5,510 | 5,570 | -30 | -0.5% | 70,700 |
| 2018/05/22 | 5,540 | 5,610 | 5,530 | 5,600 | +30 | +0.5% | 81,300 |
| 2018/05/21 | 5,470 | 5,620 | 5,470 | 5,570 | +90 | +1.6% | 94,800 |
| 2018/05/18 | 5,450 | 5,530 | 5,420 | 5,480 | ±0 | ±0% | 84,500 |
| 2018/05/17 | 5,310 | 5,500 | 5,310 | 5,480 | +170 | +3.2% | 96,700 |
1651～
1700
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 | 361,500円 | +4.6% | -29.9% | 1.94% | 17.93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 | 221,800円 | +9.1% | +15.3% | 1.80% | 8.68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 | 267,700円 | +10.2% | +26.2% | 3.59% | 8.61倍 | 0.99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 | 604,000円 | +2.7% | +10.7% | 2.81% | 9.59倍 | 0.91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 | 292,200円 | +8.2% | +8.9% | 2.91% | 10.36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
