鴻池運輸の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 2,769 | 2,792 | 2,742 | 2,778 | +27 | +1% | 72,900 |
| 2024/11/20 | 2,751 | 2,768 | 2,731 | 2,751 | -46 | -1.6% | 83,300 |
| 2024/11/19 | 2,730 | 2,805 | 2,720 | 2,797 | +83 | +3.1% | 78,100 |
| 2024/11/18 | 2,639 | 2,735 | 2,632 | 2,714 | +48 | +1.8% | 99,100 |
| 2024/11/15 | 2,702 | 2,719 | 2,649 | 2,666 | -75 | -2.7% | 106,900 |
| 2024/11/14 | 2,730 | 2,767 | 2,710 | 2,741 | +23 | +0.8% | 147,300 |
| 2024/11/13 | 2,637 | 2,723 | 2,626 | 2,718 | +69 | +2.6% | 142,400 |
| 2024/11/12 | 2,700 | 2,723 | 2,600 | 2,649 | +74 | +2.9% | 355,000 |
| 2024/11/11 | 2,550 | 2,578 | 2,527 | 2,575 | +65 | +2.6% | 142,100 |
| 2024/11/08 | 2,503 | 2,525 | 2,476 | 2,510 | +36 | +1.5% | 70,600 |
| 2024/11/07 | 2,436 | 2,500 | 2,436 | 2,474 | +32 | +1.3% | 76,800 |
| 2024/11/06 | 2,455 | 2,514 | 2,429 | 2,442 | -11 | -0.4% | 60,400 |
| 2024/11/05 | 2,483 | 2,483 | 2,452 | 2,453 | +6 | +0.2% | 40,600 |
| 2024/11/01 | 2,485 | 2,507 | 2,447 | 2,447 | -64 | -2.5% | 47,400 |
| 2024/10/31 | 2,505 | 2,532 | 2,478 | 2,511 | +5 | +0.2% | 58,700 |
| 2024/10/30 | 2,507 | 2,531 | 2,487 | 2,506 | +6 | +0.2% | 117,500 |
| 2024/10/29 | 2,474 | 2,500 | 2,466 | 2,500 | +27 | +1.1% | 38,200 |
| 2024/10/28 | 2,451 | 2,497 | 2,447 | 2,473 | +21 | +0.9% | 36,400 |
| 2024/10/25 | 2,504 | 2,517 | 2,451 | 2,452 | -37 | -1.5% | 35,900 |
| 2024/10/24 | 2,473 | 2,507 | 2,461 | 2,489 | -13 | -0.5% | 42,100 |
| 2024/10/23 | 2,504 | 2,529 | 2,489 | 2,502 | -28 | -1.1% | 42,200 |
| 2024/10/22 | 2,552 | 2,552 | 2,510 | 2,530 | -26 | -1% | 36,700 |
| 2024/10/21 | 2,593 | 2,597 | 2,550 | 2,556 | -38 | -1.5% | 25,400 |
| 2024/10/18 | 2,572 | 2,600 | 2,572 | 2,594 | +23 | +0.9% | 39,700 |
| 2024/10/17 | 2,599 | 2,599 | 2,564 | 2,571 | -6 | -0.2% | 27,200 |
| 2024/10/16 | 2,548 | 2,599 | 2,548 | 2,577 | -3 | -0.1% | 55,400 |
| 2024/10/15 | 2,579 | 2,589 | 2,550 | 2,580 | +26 | +1% | 52,300 |
| 2024/10/11 | 2,563 | 2,568 | 2,540 | 2,554 | -9 | -0.4% | 56,000 |
| 2024/10/10 | 2,593 | 2,593 | 2,528 | 2,563 | -12 | -0.5% | 52,600 |
| 2024/10/09 | 2,611 | 2,625 | 2,555 | 2,575 | -36 | -1.4% | 64,600 |
| 2024/10/08 | 2,594 | 2,639 | 2,594 | 2,611 | -21 | -0.8% | 66,700 |
| 2024/10/07 | 2,610 | 2,648 | 2,591 | 2,632 | +44 | +1.7% | 77,500 |
| 2024/10/04 | 2,560 | 2,595 | 2,560 | 2,588 | +28 | +1.1% | 61,900 |
| 2024/10/03 | 2,586 | 2,601 | 2,546 | 2,560 | +74 | +3% | 101,800 |
| 2024/10/02 | 2,477 | 2,513 | 2,469 | 2,486 | -3 | -0.1% | 52,500 |
| 2024/10/01 | 2,491 | 2,502 | 2,467 | 2,489 | -2 | -0.1% | 46,000 |
| 2024/09/30 | 2,454 | 2,525 | 2,435 | 2,491 | -37 | -1.5% | 72,800 |
| 2024/09/27 | 2,549 | 2,552 | 2,506 | 2,528 | -21 | -0.8% | 57,800 |
| 2024/09/26 | 2,539 | 2,577 | 2,506 | 2,549 | +60 | +2.4% | 96,300 |
| 2024/09/25 | 2,473 | 2,518 | 2,464 | 2,489 | +10 | +0.4% | 50,600 |
| 2024/09/24 | 2,450 | 2,490 | 2,433 | 2,479 | +41 | +1.7% | 50,100 |
| 2024/09/20 | 2,428 | 2,461 | 2,428 | 2,438 | +10 | +0.4% | 41,400 |
| 2024/09/19 | 2,450 | 2,460 | 2,413 | 2,428 | +4 | +0.2% | 33,700 |
| 2024/09/18 | 2,400 | 2,427 | 2,384 | 2,424 | +61 | +2.6% | 38,200 |
| 2024/09/17 | 2,379 | 2,379 | 2,325 | 2,363 | -14 | -0.6% | 64,300 |
| 2024/09/13 | 2,396 | 2,396 | 2,349 | 2,377 | -33 | -1.4% | 72,200 |
| 2024/09/12 | 2,386 | 2,438 | 2,386 | 2,410 | +49 | +2.1% | 43,100 |
| 2024/09/11 | 2,397 | 2,400 | 2,345 | 2,361 | -40 | -1.7% | 45,300 |
| 2024/09/10 | 2,389 | 2,416 | 2,389 | 2,401 | +7 | +0.3% | 23,500 |
| 2024/09/09 | 2,432 | 2,433 | 2,371 | 2,394 | -43 | -1.8% | 40,300 |
1～
50
件表示中 / 2859件
類似銘柄と比較する
現在ご覧いただいている「鴻池運輸」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 |
|---|---|---|---|---|---|---|---|---|
| 鴻池運輸 | 277,800円 | +10.2% | +26.2% | 3.46% | 8.94倍 | 1.02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二本柱 |
| アルプス物 | 578,000円 | - | - | 0.00% | - | 3.36倍 |
|
アルプスアルパイン系。ＴＤＫ物流合併し電子部品強化。生協、通販も。旧日立物流がＴＯＢへ |
| 西 鉄 | 236,100円 | +8.1% | +5.1% | 1.48% | 10.10倍 | 0.77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 |
| 福山運 | 352,000円 | +4.6% | -29.9% | 1.99% | 17.66倍 | 0.49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 |
| ＡＺ－ＣＯＭ丸 | 103,800円 | +4.3% | -19.3% | 3.08% | 18.15倍 | 2.50倍 |
|
小売業に特化した３ＰＬ（物流一括請負）。低温食品物流に強み。「桃太郎便」ブランドで宅配も |
市場注目の銘柄
チャート関連のコラム
