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 |
|---|---|---|---|---|---|---|---|
| 2017/12/15 | 4,165 | 4,220 | 4,165 | 4,195 | +15 | +0.4% | 70,700 |
| 2017/12/14 | 4,175 | 4,185 | 4,095 | 4,180 | +35 | +0.8% | 97,900 |
| 2017/12/13 | 4,195 | 4,230 | 4,130 | 4,145 | -40 | -1% | 90,600 |
| 2017/12/12 | 4,180 | 4,185 | 4,135 | 4,185 | +55 | +1.3% | 55,400 |
| 2017/12/11 | 4,170 | 4,185 | 4,080 | 4,130 | -35 | -0.8% | 104,900 |
| 2017/12/08 | 3,980 | 4,165 | 3,980 | 4,165 | +45 | +1.1% | 132,300 |
| 2017/12/07 | 4,100 | 4,135 | 4,085 | 4,120 | +30 | +0.7% | 93,900 |
| 2017/12/06 | 4,115 | 4,145 | 4,065 | 4,090 | -50 | -1.2% | 71,000 |
| 2017/12/05 | 4,030 | 4,145 | 4,030 | 4,140 | +110 | +2.7% | 78,900 |
| 2017/12/04 | 4,080 | 4,105 | 4,030 | 4,030 | -35 | -0.9% | 42,900 |
| 2017/12/01 | 4,090 | 4,125 | 4,030 | 4,065 | +25 | +0.6% | 80,100 |
| 2017/11/30 | 3,935 | 4,050 | 3,935 | 4,040 | +70 | +1.8% | 84,200 |
| 2017/11/29 | 3,920 | 3,980 | 3,920 | 3,970 | +80 | +2.1% | 73,400 |
| 2017/11/28 | 3,780 | 3,895 | 3,780 | 3,890 | +150 | +4% | 102,000 |
| 2017/11/27 | 3,705 | 3,755 | 3,700 | 3,740 | +20 | +0.5% | 42,600 |
| 2017/11/24 | 3,635 | 3,720 | 3,635 | 3,720 | +45 | +1.2% | 41,500 |
| 2017/11/22 | 3,680 | 3,685 | 3,650 | 3,675 | +20 | +0.5% | 50,600 |
| 2017/11/21 | 3,645 | 3,675 | 3,635 | 3,655 | +35 | +1% | 40,600 |
| 2017/11/20 | 3,550 | 3,625 | 3,525 | 3,620 | +70 | +2% | 57,400 |
| 2017/11/17 | 3,595 | 3,600 | 3,540 | 3,550 | -50 | -1.4% | 71,100 |
| 2017/11/16 | 3,575 | 3,620 | 3,555 | 3,600 | +5 | +0.1% | 68,500 |
| 2017/11/15 | 3,670 | 3,690 | 3,585 | 3,595 | -110 | -3% | 62,300 |
| 2017/11/14 | 3,795 | 3,825 | 3,700 | 3,705 | -105 | -2.8% | 60,500 |
| 2017/11/13 | 3,840 | 3,840 | 3,800 | 3,810 | -50 | -1.3% | 58,400 |
| 2017/11/10 | 3,840 | 3,880 | 3,840 | 3,860 | -50 | -1.3% | 71,900 |
| 2017/11/09 | 3,800 | 3,950 | 3,800 | 3,910 | +135 | +3.6% | 154,000 |
| 2017/11/08 | 3,715 | 3,785 | 3,715 | 3,775 | -10 | -0.3% | 78,100 |
| 2017/11/07 | 3,795 | 3,795 | 3,735 | 3,785 | -10 | -0.3% | 61,900 |
| 2017/11/06 | 3,790 | 3,825 | 3,775 | 3,795 | +30 | +0.8% | 69,300 |
| 2017/11/02 | 3,750 | 3,775 | 3,725 | 3,765 | +25 | +0.7% | 61,300 |
| 2017/11/01 | 3,695 | 3,745 | 3,670 | 3,740 | +65 | +1.8% | 81,800 |
| 2017/10/31 | 3,675 | 3,715 | 3,675 | 3,675 | +5 | +0.1% | 78,500 |
| 2017/10/30 | 3,660 | 3,675 | 3,640 | 3,670 | -30 | -0.8% | 369,100 |
| 2017/10/27 | 3,685 | 3,700 | 3,655 | 3,700 | +35 | +1% | 56,500 |
| 2017/10/26 | 3,685 | 3,705 | 3,660 | 3,665 | -10 | -0.3% | 52,000 |
| 2017/10/25 | 3,715 | 3,720 | 3,660 | 3,675 | -45 | -1.2% | 86,400 |
| 2017/10/24 | 3,680 | 3,730 | 3,675 | 3,720 | +40 | +1.1% | 65,200 |
| 2017/10/23 | 3,675 | 3,700 | 3,655 | 3,680 | +50 | +1.4% | 51,000 |
| 2017/10/20 | 3,635 | 3,660 | 3,615 | 3,630 | -40 | -1.1% | 51,200 |
| 2017/10/19 | 3,660 | 3,675 | 3,640 | 3,670 | -20 | -0.5% | 77,800 |
| 2017/10/18 | 3,660 | 3,720 | 3,625 | 3,690 | -15 | -0.4% | 73,200 |
| 2017/10/17 | 3,695 | 3,715 | 3,680 | 3,705 | +40 | +1.1% | 82,200 |
| 2017/10/16 | 3,625 | 3,690 | 3,605 | 3,665 | +45 | +1.2% | 54,400 |
| 2017/10/13 | 3,605 | 3,640 | 3,585 | 3,620 | +20 | +0.6% | 48,300 |
| 2017/10/12 | 3,555 | 3,625 | 3,550 | 3,600 | +40 | +1.1% | 96,700 |
| 2017/10/11 | 3,570 | 3,575 | 3,525 | 3,560 | -5 | -0.1% | 60,900 |
| 2017/10/10 | 3,565 | 3,600 | 3,535 | 3,565 | ±0 | ±0% | 102,900 |
| 2017/10/06 | 3,600 | 3,600 | 3,550 | 3,565 | -10 | -0.3% | 46,700 |
| 2017/10/05 | 3,610 | 3,615 | 3,545 | 3,575 | -65 | -1.8% | 68,000 |
| 2017/10/04 | 3,625 | 3,645 | 3,600 | 3,640 | +15 | +0.4% | 55,400 |
1801～
1850
件表示中 / 3693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 | 360,500円 | +4.6% | -29.9% | 1.94% | 17.88倍 | 0.46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 | 220,700円 | +9.1% | +15.3% | 1.81% | 8.63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 | 267,500円 | +10.2% | +26.2% | 3.59% | 8.60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 | 601,000円 | +2.7% | +10.7% | 2.83% | 9.54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 | 291,100円 | +8.2% | +8.9% | 2.92% | 10.32倍 | 1.31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
