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 |
|---|---|---|---|---|---|---|---|
| 2018/05/16 | 5,500 | 5,500 | 5,260 | 5,310 | -140 | -2.6% | 115,500 |
| 2018/05/15 | 5,480 | 5,530 | 5,430 | 5,450 | +70 | +1.3% | 93,300 |
| 2018/05/14 | 5,550 | 5,560 | 5,340 | 5,380 | -190 | -3.4% | 126,600 |
| 2018/05/11 | 5,310 | 5,590 | 5,310 | 5,570 | +260 | +4.9% | 295,000 |
| 2018/05/10 | 5,110 | 5,310 | 5,110 | 5,310 | +700 | +15.2% | 143,200 |
| 2018/05/09 | 4,805 | 4,815 | 4,565 | 4,610 | -150 | -3.2% | 122,900 |
| 2018/05/08 | 4,675 | 4,765 | 4,650 | 4,760 | +105 | +2.3% | 72,100 |
| 2018/05/07 | 4,690 | 4,690 | 4,590 | 4,655 | -5 | -0.1% | 55,100 |
| 2018/05/02 | 4,665 | 4,665 | 4,595 | 4,660 | +30 | +0.6% | 66,400 |
| 2018/05/01 | 4,575 | 4,650 | 4,540 | 4,630 | +55 | +1.2% | 52,800 |
| 2018/04/27 | 4,560 | 4,575 | 4,510 | 4,575 | +25 | +0.5% | 105,900 |
| 2018/04/26 | 4,680 | 4,680 | 4,530 | 4,550 | -145 | -3.1% | 112,100 |
| 2018/04/25 | 4,725 | 4,750 | 4,690 | 4,695 | -35 | -0.7% | 37,300 |
| 2018/04/24 | 4,730 | 4,755 | 4,675 | 4,730 | +55 | +1.2% | 62,400 |
| 2018/04/23 | 4,720 | 4,730 | 4,665 | 4,675 | -45 | -1% | 31,800 |
| 2018/04/20 | 4,675 | 4,745 | 4,675 | 4,720 | +30 | +0.6% | 40,400 |
| 2018/04/19 | 4,780 | 4,825 | 4,680 | 4,690 | -65 | -1.4% | 83,500 |
| 2018/04/18 | 4,700 | 4,815 | 4,660 | 4,755 | +120 | +2.6% | 90,400 |
| 2018/04/17 | 4,705 | 4,770 | 4,630 | 4,635 | -70 | -1.5% | 69,400 |
| 2018/04/16 | 4,620 | 4,710 | 4,615 | 4,705 | +85 | +1.8% | 54,000 |
| 2018/04/13 | 4,575 | 4,645 | 4,560 | 4,620 | +75 | +1.7% | 94,900 |
| 2018/04/12 | 4,555 | 4,625 | 4,540 | 4,545 | -80 | -1.7% | 78,800 |
| 2018/04/11 | 4,635 | 4,655 | 4,590 | 4,625 | -10 | -0.2% | 74,800 |
| 2018/04/10 | 4,695 | 4,750 | 4,630 | 4,635 | -60 | -1.3% | 111,000 |
| 2018/04/09 | 4,620 | 4,715 | 4,590 | 4,695 | +75 | +1.6% | 60,000 |
| 2018/04/06 | 4,650 | 4,670 | 4,605 | 4,620 | -100 | -2.1% | 100,800 |
| 2018/04/05 | 4,825 | 4,825 | 4,710 | 4,720 | -65 | -1.4% | 113,600 |
| 2018/04/04 | 4,730 | 4,800 | 4,695 | 4,785 | +75 | +1.6% | 52,500 |
| 2018/04/03 | 4,730 | 4,730 | 4,665 | 4,710 | -40 | -0.8% | 50,500 |
| 2018/04/02 | 4,695 | 4,785 | 4,695 | 4,750 | +55 | +1.2% | 55,000 |
| 2018/03/30 | 4,680 | 4,710 | 4,650 | 4,695 | +85 | +1.8% | 56,400 |
| 2018/03/29 | 4,655 | 4,680 | 4,530 | 4,610 | -30 | -0.6% | 62,200 |
| 2018/03/28 | 4,595 | 4,670 | 4,560 | 4,640 | -10 | -0.2% | 61,400 |
| 2018/03/27 | 4,460 | 4,650 | 4,460 | 4,650 | +200 | +4.5% | 97,000 |
| 2018/03/26 | 4,380 | 4,450 | 4,355 | 4,450 | +25 | +0.6% | 95,900 |
| 2018/03/23 | 4,520 | 4,540 | 4,410 | 4,425 | -175 | -3.8% | 83,100 |
| 2018/03/22 | 4,630 | 4,635 | 4,595 | 4,600 | -70 | -1.5% | 87,400 |
| 2018/03/20 | 4,660 | 4,700 | 4,640 | 4,670 | +10 | +0.2% | 33,300 |
| 2018/03/19 | 4,640 | 4,685 | 4,615 | 4,660 | -10 | -0.2% | 36,000 |
| 2018/03/16 | 4,700 | 4,745 | 4,655 | 4,670 | -10 | -0.2% | 60,200 |
| 2018/03/15 | 4,740 | 4,740 | 4,630 | 4,680 | -45 | -1% | 53,800 |
| 2018/03/14 | 4,695 | 4,730 | 4,665 | 4,725 | -15 | -0.3% | 57,700 |
| 2018/03/13 | 4,615 | 4,740 | 4,615 | 4,740 | +105 | +2.3% | 71,800 |
| 2018/03/12 | 4,685 | 4,685 | 4,610 | 4,635 | +5 | +0.1% | 31,600 |
| 2018/03/09 | 4,680 | 4,725 | 4,605 | 4,630 | +20 | +0.4% | 84,300 |
| 2018/03/08 | 4,560 | 4,610 | 4,510 | 4,610 | +30 | +0.7% | 111,900 |
| 2018/03/07 | 4,460 | 4,585 | 4,405 | 4,580 | +115 | +2.6% | 100,900 |
| 2018/03/06 | 4,475 | 4,495 | 4,425 | 4,465 | +10 | +0.2% | 65,400 |
| 2018/03/05 | 4,410 | 4,480 | 4,385 | 4,455 | +25 | +0.6% | 75,800 |
| 2018/03/02 | 4,455 | 4,480 | 4,375 | 4,430 | -115 | -2.5% | 121,900 |
1701～
1750
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 | 359,000円 | +4.6% | -29.9% | 1.95% | 17.80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 | 220,900円 | +9.1% | +15.3% | 1.81% | 8.64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 | 266,300円 | +10.2% | +26.2% | 3.60% | 8.57倍 | 0.98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 | 598,000円 | +2.7% | +10.7% | 2.84% | 9.50倍 | 0.90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 | 292,000円 | +8.2% | +8.9% | 2.91% | 10.35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
