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 |
|---|---|---|---|---|---|---|---|
| 2018/03/01 | 4,670 | 4,670 | 4,505 | 4,545 | -125 | -2.7% | 73,100 |
| 2018/02/28 | 4,665 | 4,745 | 4,640 | 4,670 | +5 | +0.1% | 91,300 |
| 2018/02/27 | 4,715 | 4,715 | 4,635 | 4,665 | -5 | -0.1% | 52,400 |
| 2018/02/26 | 4,730 | 4,765 | 4,670 | 4,670 | -20 | -0.4% | 67,900 |
| 2018/02/23 | 4,720 | 4,845 | 4,680 | 4,690 | -10 | -0.2% | 113,000 |
| 2018/02/22 | 4,565 | 4,710 | 4,565 | 4,700 | +115 | +2.5% | 113,000 |
| 2018/02/21 | 4,545 | 4,610 | 4,540 | 4,585 | +25 | +0.5% | 70,600 |
| 2018/02/20 | 4,550 | 4,625 | 4,515 | 4,560 | +10 | +0.2% | 90,000 |
| 2018/02/19 | 4,535 | 4,600 | 4,500 | 4,550 | +40 | +0.9% | 97,700 |
| 2018/02/16 | 4,495 | 4,620 | 4,460 | 4,510 | +95 | +2.2% | 172,700 |
| 2018/02/15 | 4,285 | 4,495 | 4,205 | 4,415 | +620 | +16.3% | 394,800 |
| 2018/02/14 | 3,890 | 3,895 | 3,790 | 3,795 | -25 | -0.7% | 65,600 |
| 2018/02/13 | 3,930 | 3,930 | 3,810 | 3,820 | -95 | -2.4% | 59,100 |
| 2018/02/09 | 3,935 | 3,935 | 3,885 | 3,915 | -65 | -1.6% | 56,700 |
| 2018/02/08 | 4,015 | 4,045 | 3,980 | 3,980 | -15 | -0.4% | 43,700 |
| 2018/02/07 | 4,065 | 4,145 | 3,995 | 3,995 | +10 | +0.3% | 54,700 |
| 2018/02/06 | 4,075 | 4,080 | 3,935 | 3,985 | -225 | -5.3% | 68,000 |
| 2018/02/05 | 4,310 | 4,325 | 4,200 | 4,210 | -140 | -3.2% | 36,200 |
| 2018/02/02 | 4,285 | 4,355 | 4,280 | 4,350 | +20 | +0.5% | 38,300 |
| 2018/02/01 | 4,210 | 4,335 | 4,195 | 4,330 | +120 | +2.9% | 59,000 |
| 2018/01/31 | 4,175 | 4,265 | 4,170 | 4,210 | +35 | +0.8% | 62,400 |
| 2018/01/30 | 4,145 | 4,200 | 4,115 | 4,175 | +10 | +0.2% | 57,500 |
| 2018/01/29 | 4,200 | 4,215 | 4,160 | 4,165 | -30 | -0.7% | 34,800 |
| 2018/01/26 | 4,210 | 4,260 | 4,195 | 4,195 | -30 | -0.7% | 34,900 |
| 2018/01/25 | 4,210 | 4,250 | 4,200 | 4,225 | -25 | -0.6% | 38,400 |
| 2018/01/24 | 4,165 | 4,250 | 4,165 | 4,250 | +60 | +1.4% | 23,500 |
| 2018/01/23 | 4,185 | 4,200 | 4,165 | 4,190 | +45 | +1.1% | 26,900 |
| 2018/01/22 | 4,175 | 4,180 | 4,130 | 4,145 | -45 | -1.1% | 24,100 |
| 2018/01/19 | 4,105 | 4,200 | 4,105 | 4,190 | +100 | +2.4% | 42,900 |
| 2018/01/18 | 4,105 | 4,160 | 4,090 | 4,090 | -55 | -1.3% | 64,300 |
| 2018/01/17 | 4,125 | 4,160 | 4,125 | 4,145 | -5 | -0.1% | 42,900 |
| 2018/01/16 | 4,135 | 4,165 | 4,130 | 4,150 | -35 | -0.8% | 70,300 |
| 2018/01/15 | 4,200 | 4,250 | 4,175 | 4,185 | -50 | -1.2% | 80,300 |
| 2018/01/12 | 4,245 | 4,290 | 4,215 | 4,235 | -40 | -0.9% | 41,200 |
| 2018/01/11 | 4,270 | 4,285 | 4,255 | 4,275 | -10 | -0.2% | 29,000 |
| 2018/01/10 | 4,245 | 4,285 | 4,235 | 4,285 | +45 | +1.1% | 46,700 |
| 2018/01/09 | 4,330 | 4,330 | 4,210 | 4,240 | -100 | -2.3% | 55,700 |
| 2018/01/05 | 4,345 | 4,360 | 4,320 | 4,340 | -5 | -0.1% | 45,900 |
| 2018/01/04 | 4,270 | 4,345 | 4,260 | 4,345 | +85 | +2% | 36,000 |
| 2017/12/29 | 4,245 | 4,280 | 4,205 | 4,260 | +15 | +0.4% | 26,000 |
| 2017/12/28 | 4,270 | 4,295 | 4,245 | 4,245 | -15 | -0.4% | 28,100 |
| 2017/12/27 | 4,265 | 4,270 | 4,240 | 4,260 | +5 | +0.1% | 18,300 |
| 2017/12/26 | 4,270 | 4,295 | 4,250 | 4,255 | -10 | -0.2% | 20,400 |
| 2017/12/25 | 4,220 | 4,275 | 4,220 | 4,265 | +45 | +1.1% | 25,200 |
| 2017/12/22 | 4,205 | 4,255 | 4,195 | 4,220 | +40 | +1% | 49,900 |
| 2017/12/21 | 4,130 | 4,190 | 4,125 | 4,180 | +45 | +1.1% | 41,000 |
| 2017/12/20 | 4,110 | 4,150 | 4,095 | 4,135 | +25 | +0.6% | 44,700 |
| 2017/12/19 | 4,185 | 4,200 | 4,110 | 4,110 | -145 | -3.4% | 65,600 |
| 2017/12/18 | 4,250 | 4,295 | 4,235 | 4,255 | +60 | +1.4% | 85,000 |
| 2017/12/15 | 4,165 | 4,220 | 4,165 | 4,195 | +15 | +0.4% | 70,700 |
1751～
1800
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 | 266,400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 | 291,600円 | +8.2% | +8.9% | 2.91% | 10.34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
