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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 4,270 | 4,285 | 4,165 | 4,230 | -40 | -0.9% | 72,900 |
| 2024/02/07 | 4,205 | 4,270 | 4,185 | 4,270 | +5 | +0.1% | 55,300 |
| 2024/02/06 | 4,190 | 4,275 | 4,190 | 4,265 | +35 | +0.8% | 44,100 |
| 2024/02/05 | 4,220 | 4,235 | 4,180 | 4,230 | +45 | +1.1% | 43,600 |
| 2024/02/02 | 4,170 | 4,200 | 4,135 | 4,185 | +15 | +0.4% | 42,100 |
| 2024/02/01 | 4,100 | 4,195 | 4,100 | 4,170 | +70 | +1.7% | 59,400 |
| 2024/01/31 | 4,055 | 4,105 | 4,030 | 4,100 | +45 | +1.1% | 42,600 |
| 2024/01/30 | 4,125 | 4,130 | 4,050 | 4,055 | -85 | -2.1% | 51,000 |
| 2024/01/29 | 4,085 | 4,155 | 4,085 | 4,140 | +70 | +1.7% | 25,700 |
| 2024/01/26 | 4,130 | 4,130 | 4,055 | 4,070 | -55 | -1.3% | 49,600 |
| 2024/01/25 | 4,020 | 4,130 | 4,020 | 4,125 | +70 | +1.7% | 41,700 |
| 2024/01/24 | 4,030 | 4,070 | 4,010 | 4,055 | -20 | -0.5% | 41,400 |
| 2024/01/23 | 4,130 | 4,170 | 4,060 | 4,075 | -75 | -1.8% | 70,500 |
| 2024/01/22 | 4,105 | 4,165 | 4,095 | 4,150 | +10 | +0.2% | 57,200 |
| 2024/01/19 | 4,125 | 4,160 | 4,100 | 4,140 | +20 | +0.5% | 51,500 |
| 2024/01/18 | 4,165 | 4,180 | 4,095 | 4,120 | -45 | -1.1% | 86,300 |
| 2024/01/17 | 4,250 | 4,275 | 4,165 | 4,165 | -80 | -1.9% | 80,400 |
| 2024/01/16 | 4,375 | 4,375 | 4,240 | 4,245 | -135 | -3.1% | 75,900 |
| 2024/01/15 | 4,230 | 4,380 | 4,230 | 4,380 | +150 | +3.5% | 97,500 |
| 2024/01/12 | 4,245 | 4,255 | 4,200 | 4,230 | -15 | -0.4% | 38,000 |
| 2024/01/11 | 4,225 | 4,305 | 4,195 | 4,245 | +40 | +1% | 85,700 |
| 2024/01/10 | 4,150 | 4,220 | 4,135 | 4,205 | +70 | +1.7% | 85,900 |
| 2024/01/09 | 4,175 | 4,210 | 4,125 | 4,135 | -20 | -0.5% | 118,100 |
| 2024/01/05 | 4,150 | 4,190 | 4,140 | 4,155 | +70 | +1.7% | 99,900 |
| 2024/01/04 | 4,055 | 4,110 | 4,010 | 4,085 | +30 | +0.7% | 78,400 |
| 2023/12/29 | 4,030 | 4,060 | 4,020 | 4,055 | +10 | +0.2% | 53,900 |
| 2023/12/28 | 4,010 | 4,055 | 3,995 | 4,045 | +20 | +0.5% | 96,700 |
| 2023/12/27 | 3,960 | 4,040 | 3,955 | 4,025 | +80 | +2% | 90,000 |
| 2023/12/26 | 3,940 | 4,015 | 3,930 | 3,945 | -10 | -0.3% | 65,400 |
| 2023/12/25 | 3,970 | 4,000 | 3,955 | 3,955 | -10 | -0.3% | 55,000 |
| 2023/12/22 | 3,895 | 3,985 | 3,895 | 3,965 | +80 | +2.1% | 77,900 |
| 2023/12/21 | 3,865 | 3,945 | 3,840 | 3,885 | +15 | +0.4% | 85,500 |
| 2023/12/20 | 3,845 | 3,895 | 3,840 | 3,870 | +20 | +0.5% | 59,200 |
| 2023/12/19 | 3,805 | 3,850 | 3,775 | 3,850 | +45 | +1.2% | 62,700 |
| 2023/12/18 | 3,755 | 3,835 | 3,735 | 3,805 | +40 | +1.1% | 43,200 |
| 2023/12/15 | 3,780 | 3,815 | 3,745 | 3,765 | -15 | -0.4% | 126,300 |
| 2023/12/14 | 3,820 | 3,850 | 3,760 | 3,780 | -35 | -0.9% | 125,500 |
| 2023/12/13 | 3,805 | 3,845 | 3,800 | 3,815 | +10 | +0.3% | 46,100 |
| 2023/12/12 | 3,855 | 3,930 | 3,785 | 3,805 | -85 | -2.2% | 102,500 |
| 2023/12/11 | 3,810 | 3,900 | 3,810 | 3,890 | +130 | +3.5% | 148,100 |
| 2023/12/08 | 3,705 | 3,770 | 3,705 | 3,760 | +45 | +1.2% | 112,000 |
| 2023/12/07 | 3,740 | 3,750 | 3,685 | 3,715 | -40 | -1.1% | 70,600 |
| 2023/12/06 | 3,700 | 3,770 | 3,700 | 3,755 | +55 | +1.5% | 63,500 |
| 2023/12/05 | 3,715 | 3,745 | 3,700 | 3,700 | -30 | -0.8% | 66,500 |
| 2023/12/04 | 3,700 | 3,760 | 3,695 | 3,730 | +50 | +1.4% | 90,000 |
| 2023/12/01 | 3,690 | 3,710 | 3,665 | 3,680 | +15 | +0.4% | 75,300 |
| 2023/11/30 | 3,650 | 3,675 | 3,620 | 3,665 | +5 | +0.1% | 118,300 |
| 2023/11/29 | 3,665 | 3,690 | 3,650 | 3,660 | +5 | +0.1% | 76,500 |
| 2023/11/28 | 3,685 | 3,710 | 3,650 | 3,655 | -30 | -0.8% | 84,300 |
| 2023/11/27 | 3,720 | 3,720 | 3,650 | 3,685 | ±0 | ±0% | 77,600 |
301～
350
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 | 221,100円 | +9.1% | +15.3% | 1.81% | 8.65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 | 265,900円 | +10.2% | +26.2% | 3.61% | 8.55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 | 591,000円 | +2.7% | +10.7% | 2.88% | 9.38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 | 291,300円 | +8.2% | +8.9% | 2.92% | 10.33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
