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 |
|---|---|---|---|---|---|---|---|
| 2010/06/23 | 433 | 434 | 430 | 431 | -10 | -2.3% | 217,000 |
| 2010/06/22 | 439 | 444 | 438 | 441 | ±0 | ±0% | 317,000 |
| 2010/06/21 | 439 | 443 | 439 | 441 | +2 | +0.5% | 314,000 |
| 2010/06/18 | 439 | 441 | 437 | 439 | +3 | +0.7% | 453,000 |
| 2010/06/17 | 436 | 438 | 436 | 436 | -2 | -0.5% | 212,000 |
| 2010/06/16 | 438 | 440 | 435 | 438 | ±0 | ±0% | 345,000 |
| 2010/06/15 | 440 | 441 | 438 | 438 | -6 | -1.4% | 345,000 |
| 2010/06/14 | 442 | 446 | 439 | 444 | +6 | +1.4% | 219,000 |
| 2010/06/11 | 442 | 445 | 438 | 438 | -3 | -0.7% | 590,000 |
| 2010/06/10 | 439 | 442 | 438 | 441 | +3 | +0.7% | 278,000 |
| 2010/06/09 | 439 | 441 | 435 | 438 | -4 | -0.9% | 346,000 |
| 2010/06/08 | 439 | 443 | 438 | 442 | -4 | -0.9% | 346,000 |
| 2010/06/07 | 452 | 459 | 442 | 446 | -14 | -3% | 508,000 |
| 2010/06/04 | 467 | 467 | 456 | 460 | +8 | +1.8% | 975,000 |
| 2010/06/03 | 443 | 453 | 435 | 452 | +17 | +3.9% | 461,000 |
| 2010/06/02 | 435 | 440 | 433 | 435 | ±0 | ±0% | 529,000 |
| 2010/06/01 | 434 | 437 | 433 | 435 | +3 | +0.7% | 229,000 |
| 2010/05/31 | 427 | 435 | 426 | 432 | +5 | +1.2% | 540,000 |
| 2010/05/28 | 431 | 436 | 422 | 427 | +12 | +2.9% | 663,000 |
| 2010/05/27 | 413 | 418 | 410 | 415 | +1 | +0.2% | 651,000 |
| 2010/05/26 | 405 | 417 | 403 | 414 | -5 | -1.2% | 643,000 |
| 2010/05/25 | 422 | 423 | 418 | 419 | -4 | -0.9% | 582,000 |
| 2010/05/24 | 422 | 427 | 420 | 423 | ±0 | ±0% | 356,000 |
| 2010/05/21 | 424 | 429 | 419 | 423 | -20 | -4.5% | 863,000 |
| 2010/05/20 | 449 | 450 | 440 | 443 | -6 | -1.3% | 395,000 |
| 2010/05/19 | 449 | 450 | 443 | 449 | -3 | -0.7% | 411,000 |
| 2010/05/18 | 465 | 465 | 449 | 452 | -12 | -2.6% | 692,000 |
| 2010/05/17 | 460 | 470 | 459 | 464 | ±0 | ±0% | 535,000 |
| 2010/05/14 | 460 | 468 | 455 | 464 | +4 | +0.9% | 1,290,000 |
| 2010/05/13 | 468 | 470 | 458 | 460 | -5 | -1.1% | 693,000 |
| 2010/05/12 | 466 | 471 | 461 | 465 | -8 | -1.7% | 640,000 |
| 2010/05/11 | 474 | 477 | 463 | 473 | -1 | -0.2% | 835,000 |
| 2010/05/10 | 465 | 476 | 453 | 474 | +8 | +1.7% | 1,032,000 |
| 2010/05/07 | 468 | 472 | 466 | 466 | -5 | -1.1% | 1,011,000 |
| 2010/05/06 | 487 | 487 | 469 | 471 | -20 | -4.1% | 1,002,000 |
| 2010/04/30 | 488 | 493 | 487 | 491 | +4 | +0.8% | 460,000 |
| 2010/04/28 | 490 | 492 | 486 | 487 | -3 | -0.6% | 590,000 |
| 2010/04/27 | 483 | 492 | 483 | 490 | +7 | +1.4% | 688,000 |
| 2010/04/26 | 481 | 485 | 478 | 483 | +9 | +1.9% | 373,000 |
| 2010/04/23 | 463 | 476 | 463 | 474 | +6 | +1.3% | 444,000 |
| 2010/04/22 | 466 | 471 | 462 | 468 | -2 | -0.4% | 261,000 |
| 2010/04/21 | 462 | 471 | 461 | 470 | +9 | +2% | 577,000 |
| 2010/04/20 | 457 | 461 | 455 | 461 | +8 | +1.8% | 357,000 |
| 2010/04/19 | 453 | 459 | 451 | 453 | -7 | -1.5% | 461,000 |
| 2010/04/16 | 462 | 463 | 457 | 460 | ±0 | ±0% | 186,000 |
| 2010/04/15 | 464 | 465 | 457 | 460 | -1 | -0.2% | 383,000 |
| 2010/04/14 | 459 | 464 | 457 | 461 | ±0 | ±0% | 237,000 |
| 2010/04/13 | 461 | 462 | 455 | 461 | -3 | -0.6% | 347,000 |
| 2010/04/12 | 467 | 467 | 461 | 464 | -3 | -0.6% | 274,000 |
| 2010/04/09 | 464 | 468 | 462 | 467 | +3 | +0.6% | 365,000 |
3701～
3750
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
