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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 3,745 | 3,790 | 3,745 | 3,785 | +45 | +1.2% | 26,500 |
| 2024/04/22 | 3,900 | 3,905 | 3,700 | 3,740 | -95 | -2.5% | 87,300 |
| 2024/04/19 | 3,810 | 3,875 | 3,790 | 3,835 | +25 | +0.7% | 81,000 |
| 2024/04/18 | 3,845 | 3,905 | 3,810 | 3,810 | -25 | -0.7% | 83,300 |
| 2024/04/17 | 3,830 | 3,860 | 3,740 | 3,835 | +25 | +0.7% | 89,800 |
| 2024/04/16 | 3,765 | 3,845 | 3,760 | 3,810 | -15 | -0.4% | 64,500 |
| 2024/04/15 | 3,745 | 3,850 | 3,725 | 3,825 | +75 | +2% | 61,300 |
| 2024/04/12 | 3,735 | 3,775 | 3,730 | 3,750 | +5 | +0.1% | 44,100 |
| 2024/04/11 | 3,760 | 3,790 | 3,715 | 3,745 | -20 | -0.5% | 39,700 |
| 2024/04/10 | 3,750 | 3,795 | 3,735 | 3,765 | +50 | +1.3% | 27,300 |
| 2024/04/09 | 3,700 | 3,735 | 3,675 | 3,715 | +35 | +1% | 44,600 |
| 2024/04/08 | 3,680 | 3,690 | 3,635 | 3,680 | +30 | +0.8% | 43,300 |
| 2024/04/05 | 3,610 | 3,655 | 3,600 | 3,650 | ±0 | ±0% | 36,300 |
| 2024/04/04 | 3,615 | 3,700 | 3,615 | 3,650 | +30 | +0.8% | 55,300 |
| 2024/04/03 | 3,565 | 3,635 | 3,520 | 3,620 | +10 | +0.3% | 66,200 |
| 2024/04/02 | 3,665 | 3,670 | 3,580 | 3,610 | -55 | -1.5% | 60,500 |
| 2024/04/01 | 3,625 | 3,700 | 3,620 | 3,665 | +40 | +1.1% | 58,900 |
| 2024/03/29 | 3,570 | 3,660 | 3,570 | 3,625 | +50 | +1.4% | 66,800 |
| 2024/03/28 | 3,700 | 3,705 | 3,565 | 3,575 | -165 | -4.4% | 69,700 |
| 2024/03/27 | 3,690 | 3,755 | 3,690 | 3,740 | +55 | +1.5% | 61,700 |
| 2024/03/26 | 3,780 | 3,780 | 3,680 | 3,685 | -95 | -2.5% | 64,200 |
| 2024/03/25 | 3,755 | 3,815 | 3,705 | 3,780 | +30 | +0.8% | 76,400 |
| 2024/03/22 | 3,705 | 3,755 | 3,685 | 3,750 | +70 | +1.9% | 92,700 |
| 2024/03/21 | 3,720 | 3,740 | 3,655 | 3,680 | -25 | -0.7% | 126,800 |
| 2024/03/19 | 3,730 | 3,750 | 3,645 | 3,705 | -5 | -0.1% | 86,900 |
| 2024/03/18 | 3,735 | 3,795 | 3,700 | 3,710 | -15 | -0.4% | 78,900 |
| 2024/03/15 | 3,950 | 3,950 | 3,645 | 3,725 | -225 | -5.7% | 228,200 |
| 2024/03/14 | 3,945 | 3,955 | 3,905 | 3,950 | -20 | -0.5% | 32,800 |
| 2024/03/13 | 4,000 | 4,030 | 3,955 | 3,970 | +10 | +0.3% | 45,100 |
| 2024/03/12 | 3,935 | 4,010 | 3,900 | 3,960 | +25 | +0.6% | 34,700 |
| 2024/03/11 | 3,970 | 3,980 | 3,885 | 3,935 | -55 | -1.4% | 50,500 |
| 2024/03/08 | 3,905 | 4,030 | 3,905 | 3,990 | +30 | +0.8% | 60,400 |
| 2024/03/07 | 3,930 | 3,990 | 3,905 | 3,960 | +45 | +1.1% | 47,700 |
| 2024/03/06 | 3,900 | 3,965 | 3,900 | 3,915 | -25 | -0.6% | 56,100 |
| 2024/03/05 | 3,950 | 3,960 | 3,910 | 3,940 | -20 | -0.5% | 66,700 |
| 2024/03/04 | 4,040 | 4,045 | 3,925 | 3,960 | -100 | -2.5% | 87,700 |
| 2024/03/01 | 4,070 | 4,090 | 4,040 | 4,060 | -15 | -0.4% | 45,900 |
| 2024/02/29 | 4,045 | 4,090 | 3,995 | 4,075 | +60 | +1.5% | 53,500 |
| 2024/02/28 | 3,955 | 4,035 | 3,955 | 4,015 | ±0 | ±0% | 64,300 |
| 2024/02/27 | 4,050 | 4,065 | 3,985 | 4,015 | -30 | -0.7% | 75,600 |
| 2024/02/26 | 4,180 | 4,215 | 4,045 | 4,045 | -130 | -3.1% | 79,400 |
| 2024/02/22 | 4,220 | 4,265 | 4,165 | 4,175 | -30 | -0.7% | 46,700 |
| 2024/02/21 | 4,200 | 4,255 | 4,170 | 4,205 | -10 | -0.2% | 93,700 |
| 2024/02/20 | 4,270 | 4,285 | 4,205 | 4,215 | -35 | -0.8% | 74,100 |
| 2024/02/19 | 4,205 | 4,260 | 4,200 | 4,250 | +60 | +1.4% | 52,400 |
| 2024/02/16 | 4,255 | 4,320 | 4,185 | 4,190 | -65 | -1.5% | 94,700 |
| 2024/02/15 | 4,220 | 4,265 | 4,160 | 4,255 | +45 | +1.1% | 113,200 |
| 2024/02/14 | 4,215 | 4,250 | 4,155 | 4,210 | -5 | -0.1% | 79,800 |
| 2024/02/13 | 4,220 | 4,280 | 4,155 | 4,215 | +65 | +1.6% | 117,600 |
| 2024/02/09 | 4,090 | 4,180 | 3,950 | 4,150 | -80 | -1.9% | 109,900 |
251～
300
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
