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 |
|---|---|---|---|---|---|---|---|
| 2024/10/09 | 3,810 | 3,845 | 3,795 | 3,830 | -10 | -0.3% | 73,400 |
| 2024/10/08 | 3,735 | 3,840 | 3,735 | 3,840 | +35 | +0.9% | 80,300 |
| 2024/10/07 | 3,805 | 3,810 | 3,765 | 3,805 | +25 | +0.7% | 55,000 |
| 2024/10/04 | 3,770 | 3,790 | 3,735 | 3,780 | -15 | -0.4% | 69,200 |
| 2024/10/03 | 3,840 | 3,850 | 3,780 | 3,795 | -15 | -0.4% | 50,700 |
| 2024/10/02 | 3,805 | 3,870 | 3,795 | 3,810 | -5 | -0.1% | 73,100 |
| 2024/10/01 | 3,820 | 3,830 | 3,780 | 3,815 | +15 | +0.4% | 70,300 |
| 2024/09/30 | 3,740 | 3,820 | 3,740 | 3,800 | +5 | +0.1% | 47,200 |
| 2024/09/27 | 3,795 | 3,855 | 3,780 | 3,795 | -60 | -1.6% | 54,500 |
| 2024/09/26 | 3,825 | 3,875 | 3,820 | 3,855 | +55 | +1.4% | 93,200 |
| 2024/09/25 | 3,770 | 3,810 | 3,715 | 3,800 | +5 | +0.1% | 61,100 |
| 2024/09/24 | 3,860 | 3,860 | 3,780 | 3,795 | -30 | -0.8% | 36,100 |
| 2024/09/20 | 3,830 | 3,845 | 3,785 | 3,825 | -10 | -0.3% | 79,800 |
| 2024/09/19 | 3,800 | 3,845 | 3,785 | 3,835 | +30 | +0.8% | 54,000 |
| 2024/09/18 | 3,765 | 3,810 | 3,760 | 3,805 | +60 | +1.6% | 52,200 |
| 2024/09/17 | 3,700 | 3,745 | 3,695 | 3,745 | +45 | +1.2% | 75,500 |
| 2024/09/13 | 3,735 | 3,735 | 3,670 | 3,700 | -35 | -0.9% | 52,600 |
| 2024/09/12 | 3,685 | 3,765 | 3,685 | 3,735 | +50 | +1.4% | 51,700 |
| 2024/09/11 | 3,770 | 3,770 | 3,655 | 3,685 | -105 | -2.8% | 87,400 |
| 2024/09/10 | 3,800 | 3,810 | 3,755 | 3,790 | -5 | -0.1% | 43,400 |
| 2024/09/09 | 3,770 | 3,795 | 3,750 | 3,795 | -45 | -1.2% | 63,200 |
| 2024/09/06 | 3,805 | 3,850 | 3,795 | 3,840 | +25 | +0.7% | 51,700 |
| 2024/09/05 | 3,805 | 3,875 | 3,795 | 3,815 | +20 | +0.5% | 82,400 |
| 2024/09/04 | 3,760 | 3,825 | 3,755 | 3,795 | ±0 | ±0% | 59,800 |
| 2024/09/03 | 3,795 | 3,825 | 3,770 | 3,795 | ±0 | ±0% | 47,600 |
| 2024/09/02 | 3,715 | 3,805 | 3,715 | 3,795 | +85 | +2.3% | 73,800 |
| 2024/08/30 | 3,670 | 3,735 | 3,645 | 3,710 | +40 | +1.1% | 125,000 |
| 2024/08/29 | 3,700 | 3,740 | 3,650 | 3,670 | -30 | -0.8% | 47,200 |
| 2024/08/28 | 3,730 | 3,730 | 3,690 | 3,700 | -30 | -0.8% | 48,800 |
| 2024/08/27 | 3,720 | 3,765 | 3,715 | 3,730 | +30 | +0.8% | 44,100 |
| 2024/08/26 | 3,700 | 3,725 | 3,670 | 3,700 | -15 | -0.4% | 55,000 |
| 2024/08/23 | 3,720 | 3,765 | 3,710 | 3,715 | -35 | -0.9% | 50,700 |
| 2024/08/22 | 3,790 | 3,805 | 3,745 | 3,750 | -55 | -1.4% | 43,200 |
| 2024/08/21 | 3,770 | 3,835 | 3,770 | 3,805 | -20 | -0.5% | 33,600 |
| 2024/08/20 | 3,825 | 3,835 | 3,795 | 3,825 | +50 | +1.3% | 40,500 |
| 2024/08/19 | 3,825 | 3,850 | 3,775 | 3,775 | -60 | -1.6% | 41,000 |
| 2024/08/16 | 3,855 | 3,855 | 3,805 | 3,835 | +5 | +0.1% | 76,800 |
| 2024/08/15 | 3,790 | 3,855 | 3,785 | 3,830 | +75 | +2% | 48,100 |
| 2024/08/14 | 3,770 | 3,815 | 3,740 | 3,755 | -35 | -0.9% | 71,900 |
| 2024/08/13 | 3,710 | 3,800 | 3,690 | 3,790 | +80 | +2.2% | 59,600 |
| 2024/08/09 | 3,745 | 3,815 | 3,665 | 3,710 | +35 | +1% | 114,400 |
| 2024/08/08 | 3,620 | 3,735 | 3,620 | 3,675 | -5 | -0.1% | 91,000 |
| 2024/08/07 | 3,650 | 3,790 | 3,630 | 3,680 | -90 | -2.4% | 70,700 |
| 2024/08/06 | 3,575 | 3,845 | 3,575 | 3,770 | +265 | +7.6% | 116,600 |
| 2024/08/05 | 3,695 | 3,755 | 3,500 | 3,505 | -310 | -8.1% | 105,700 |
| 2024/08/02 | 3,885 | 3,925 | 3,785 | 3,815 | -140 | -3.5% | 106,900 |
| 2024/08/01 | 4,055 | 4,065 | 3,945 | 3,955 | -100 | -2.5% | 55,600 |
| 2024/07/31 | 3,970 | 4,070 | 3,945 | 4,055 | +85 | +2.1% | 54,500 |
| 2024/07/30 | 3,980 | 3,995 | 3,945 | 3,970 | -5 | -0.1% | 81,500 |
| 2024/07/29 | 3,995 | 4,045 | 3,965 | 3,975 | -15 | -0.4% | 63,600 |
201～
250
件表示中 / 3756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 | 363,500円 | +4.6% | -2.2% | 2.09% | 10.29倍 | 0.47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 | +6.0% | -17.9% | 1.81% | 7.88倍 | 0.67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 |
| ＡＺ－ＣＯＭ丸 | 120,300円 | +5.6% | +3.0% | 2.66% | 22.19倍 | 2.80倍 |
|
小売業特化の３ＰＬ（物流一括請負）。ＥＣやスーパー、ドラッグなど展開。主要顧客にアマゾン |
| 丸全運 | 718,000円 | +5.8% | +4.6% | 2.37% | 11.68倍 | 1.08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 | 333,000円 | +8.2% | +8.9% | 2.55% | 11.81倍 | 1.50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
