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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 3,980 | 3,980 | 3,930 | 3,935 | -60 | -1.5% | 54,800 |
| 2024/07/04 | 3,980 | 4,020 | 3,940 | 3,995 | +10 | +0.3% | 81,300 |
| 2024/07/03 | 3,925 | 3,995 | 3,925 | 3,985 | +40 | +1% | 97,900 |
| 2024/07/02 | 3,890 | 3,975 | 3,890 | 3,945 | +10 | +0.3% | 100,700 |
| 2024/07/01 | 3,995 | 4,020 | 3,930 | 3,935 | -35 | -0.9% | 76,000 |
| 2024/06/28 | 3,960 | 4,015 | 3,925 | 3,970 | +30 | +0.8% | 103,700 |
| 2024/06/27 | 3,930 | 3,970 | 3,870 | 3,940 | ±0 | ±0% | 530,300 |
| 2024/06/26 | 3,900 | 3,950 | 3,850 | 3,940 | +95 | +2.5% | 90,700 |
| 2024/06/25 | 3,870 | 3,905 | 3,830 | 3,845 | -15 | -0.4% | 119,700 |
| 2024/06/24 | 3,945 | 3,965 | 3,845 | 3,860 | -85 | -2.2% | 95,500 |
| 2024/06/21 | 3,995 | 4,030 | 3,945 | 3,945 | -25 | -0.6% | 93,500 |
| 2024/06/20 | 3,920 | 3,970 | 3,895 | 3,970 | +55 | +1.4% | 108,800 |
| 2024/06/19 | 3,950 | 3,990 | 3,860 | 3,915 | -55 | -1.4% | 108,200 |
| 2024/06/18 | 4,025 | 4,155 | 3,950 | 3,970 | -90 | -2.2% | 184,000 |
| 2024/06/17 | 3,950 | 4,070 | 3,805 | 4,060 | +160 | +4.1% | 255,500 |
| 2024/06/14 | 3,795 | 3,900 | 3,785 | 3,900 | +105 | +2.8% | 115,800 |
| 2024/06/13 | 3,825 | 3,845 | 3,745 | 3,795 | -30 | -0.8% | 79,500 |
| 2024/06/12 | 3,810 | 3,830 | 3,785 | 3,825 | +30 | +0.8% | 49,600 |
| 2024/06/11 | 3,785 | 3,835 | 3,780 | 3,795 | +30 | +0.8% | 72,800 |
| 2024/06/10 | 3,705 | 3,765 | 3,675 | 3,765 | +50 | +1.3% | 80,300 |
| 2024/06/07 | 3,820 | 3,820 | 3,715 | 3,715 | -85 | -2.2% | 88,300 |
| 2024/06/06 | 3,800 | 3,800 | 3,760 | 3,800 | -5 | -0.1% | 121,500 |
| 2024/06/05 | 3,770 | 3,815 | 3,750 | 3,805 | -15 | -0.4% | 117,500 |
| 2024/06/04 | 3,880 | 3,880 | 3,800 | 3,820 | -60 | -1.5% | 102,900 |
| 2024/06/03 | 3,800 | 3,890 | 3,800 | 3,880 | +115 | +3.1% | 56,000 |
| 2024/05/31 | 3,715 | 3,790 | 3,715 | 3,765 | +60 | +1.6% | 152,500 |
| 2024/05/30 | 3,705 | 3,720 | 3,675 | 3,705 | -5 | -0.1% | 59,000 |
| 2024/05/29 | 3,735 | 3,735 | 3,700 | 3,710 | -40 | -1.1% | 57,000 |
| 2024/05/28 | 3,725 | 3,785 | 3,720 | 3,750 | +25 | +0.7% | 46,700 |
| 2024/05/27 | 3,700 | 3,735 | 3,660 | 3,725 | +15 | +0.4% | 55,800 |
| 2024/05/24 | 3,770 | 3,775 | 3,705 | 3,710 | -90 | -2.4% | 56,600 |
| 2024/05/23 | 3,800 | 3,840 | 3,780 | 3,800 | -25 | -0.7% | 100,900 |
| 2024/05/22 | 3,760 | 3,845 | 3,725 | 3,825 | +60 | +1.6% | 162,600 |
| 2024/05/21 | 3,710 | 3,835 | 3,710 | 3,765 | +60 | +1.6% | 127,100 |
| 2024/05/20 | 3,650 | 3,740 | 3,625 | 3,705 | +95 | +2.6% | 100,500 |
| 2024/05/17 | 3,600 | 3,625 | 3,560 | 3,610 | -20 | -0.6% | 159,200 |
| 2024/05/16 | 3,740 | 3,845 | 3,585 | 3,630 | -160 | -4.2% | 167,900 |
| 2024/05/15 | 3,835 | 3,930 | 3,790 | 3,790 | -35 | -0.9% | 159,500 |
| 2024/05/14 | 3,800 | 3,840 | 3,795 | 3,825 | +20 | +0.5% | 79,100 |
| 2024/05/13 | 3,785 | 3,825 | 3,765 | 3,805 | +5 | +0.1% | 60,900 |
| 2024/05/10 | 3,770 | 3,830 | 3,770 | 3,800 | +45 | +1.2% | 45,700 |
| 2024/05/09 | 3,770 | 3,795 | 3,730 | 3,755 | -10 | -0.3% | 57,000 |
| 2024/05/08 | 3,735 | 3,780 | 3,735 | 3,765 | +15 | +0.4% | 53,800 |
| 2024/05/07 | 3,800 | 3,815 | 3,735 | 3,750 | -50 | -1.3% | 44,200 |
| 2024/05/02 | 3,790 | 3,815 | 3,780 | 3,800 | ±0 | ±0% | 32,900 |
| 2024/05/01 | 3,820 | 3,830 | 3,770 | 3,800 | -20 | -0.5% | 47,500 |
| 2024/04/30 | 3,795 | 3,825 | 3,775 | 3,820 | +50 | +1.3% | 58,200 |
| 2024/04/26 | 3,785 | 3,800 | 3,765 | 3,770 | -20 | -0.5% | 55,400 |
| 2024/04/25 | 3,795 | 3,810 | 3,765 | 3,790 | -30 | -0.8% | 29,100 |
| 2024/04/24 | 3,805 | 3,825 | 3,785 | 3,820 | +35 | +0.9% | 33,900 |
201～
250
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 | 358,500円 | +4.6% | -29.9% | 1.95% | 17.78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 | 221,600円 | +9.1% | +15.3% | 1.81% | 8.67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 | 263,300円 | +10.2% | +26.2% | 3.65% | 8.47倍 | 0.97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 | 592,000円 | +2.7% | +10.7% | 2.87% | 9.40倍 | 0.89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 | 292,500円 | +8.2% | +8.9% | 2.91% | 10.37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
