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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,589 | 1,620 | 1,569 | 1,592 | +61 | +4% | 178,800 |
| 2022/11/09 | 1,550 | 1,550 | 1,528 | 1,531 | -13 | -0.8% | 34,500 |
| 2022/11/08 | 1,535 | 1,548 | 1,533 | 1,544 | +13 | +0.8% | 49,000 |
| 2022/11/07 | 1,533 | 1,539 | 1,524 | 1,531 | -2 | -0.1% | 72,400 |
| 2022/11/04 | 1,525 | 1,544 | 1,520 | 1,533 | -15 | -1% | 43,700 |
| 2022/11/02 | 1,537 | 1,563 | 1,531 | 1,548 | +4 | +0.3% | 64,500 |
| 2022/11/01 | 1,565 | 1,570 | 1,538 | 1,544 | -21 | -1.3% | 62,200 |
| 2022/10/31 | 1,557 | 1,568 | 1,536 | 1,565 | +42 | +2.8% | 98,300 |
| 2022/10/28 | 1,516 | 1,547 | 1,511 | 1,523 | -4 | -0.3% | 244,000 |
| 2022/10/27 | 1,549 | 1,549 | 1,521 | 1,527 | -19 | -1.2% | 39,600 |
| 2022/10/26 | 1,564 | 1,566 | 1,546 | 1,546 | -1 | -0.1% | 47,600 |
| 2022/10/25 | 1,550 | 1,562 | 1,540 | 1,547 | +4 | +0.3% | 58,000 |
| 2022/10/24 | 1,565 | 1,565 | 1,540 | 1,543 | -13 | -0.8% | 45,500 |
| 2022/10/21 | 1,558 | 1,569 | 1,546 | 1,556 | -20 | -1.3% | 55,600 |
| 2022/10/20 | 1,580 | 1,587 | 1,573 | 1,576 | -11 | -0.7% | 52,500 |
| 2022/10/19 | 1,565 | 1,594 | 1,560 | 1,587 | +22 | +1.4% | 80,000 |
| 2022/10/18 | 1,553 | 1,570 | 1,544 | 1,565 | +32 | +2.1% | 71,300 |
| 2022/10/17 | 1,552 | 1,567 | 1,532 | 1,533 | -27 | -1.7% | 52,000 |
| 2022/10/14 | 1,555 | 1,579 | 1,545 | 1,560 | +27 | +1.8% | 116,300 |
| 2022/10/13 | 1,529 | 1,542 | 1,523 | 1,533 | +4 | +0.3% | 58,800 |
| 2022/10/12 | 1,512 | 1,543 | 1,510 | 1,529 | +10 | +0.7% | 59,500 |
| 2022/10/11 | 1,520 | 1,535 | 1,508 | 1,519 | -15 | -1% | 95,500 |
| 2022/10/07 | 1,509 | 1,539 | 1,509 | 1,534 | +8 | +0.5% | 79,500 |
| 2022/10/06 | 1,510 | 1,546 | 1,510 | 1,526 | +25 | +1.7% | 112,400 |
| 2022/10/05 | 1,505 | 1,520 | 1,491 | 1,501 | -7 | -0.5% | 88,400 |
| 2022/10/04 | 1,480 | 1,510 | 1,462 | 1,508 | +58 | +4% | 120,300 |
| 2022/10/03 | 1,428 | 1,465 | 1,417 | 1,450 | +25 | +1.8% | 103,500 |
| 2022/09/30 | 1,404 | 1,449 | 1,404 | 1,425 | +4 | +0.3% | 149,400 |
| 2022/09/29 | 1,409 | 1,427 | 1,396 | 1,421 | +24 | +1.7% | 87,800 |
| 2022/09/28 | 1,392 | 1,403 | 1,353 | 1,397 | +15 | +1.1% | 110,800 |
| 2022/09/27 | 1,396 | 1,400 | 1,382 | 1,382 | -14 | -1% | 42,800 |
| 2022/09/26 | 1,396 | 1,417 | 1,395 | 1,396 | -30 | -2.1% | 73,500 |
| 2022/09/22 | 1,416 | 1,440 | 1,409 | 1,426 | -8 | -0.6% | 57,400 |
| 2022/09/21 | 1,418 | 1,447 | 1,418 | 1,434 | -8 | -0.6% | 85,300 |
| 2022/09/20 | 1,443 | 1,453 | 1,435 | 1,442 | +15 | +1.1% | 85,100 |
| 2022/09/16 | 1,431 | 1,435 | 1,412 | 1,427 | -4 | -0.3% | 92,300 |
| 2022/09/15 | 1,435 | 1,435 | 1,419 | 1,431 | +14 | +1% | 103,000 |
| 2022/09/14 | 1,420 | 1,440 | 1,407 | 1,417 | -19 | -1.3% | 123,300 |
| 2022/09/13 | 1,385 | 1,447 | 1,381 | 1,436 | +54 | +3.9% | 153,000 |
| 2022/09/12 | 1,378 | 1,385 | 1,367 | 1,382 | +24 | +1.8% | 64,500 |
| 2022/09/09 | 1,350 | 1,366 | 1,348 | 1,358 | +11 | +0.8% | 85,000 |
| 2022/09/08 | 1,343 | 1,347 | 1,327 | 1,347 | +34 | +2.6% | 102,900 |
| 2022/09/07 | 1,330 | 1,330 | 1,292 | 1,313 | -14 | -1.1% | 73,500 |
| 2022/09/06 | 1,329 | 1,335 | 1,319 | 1,327 | +10 | +0.8% | 60,000 |
| 2022/09/05 | 1,320 | 1,340 | 1,314 | 1,317 | -33 | -2.4% | 123,400 |
| 2022/09/02 | 1,348 | 1,350 | 1,327 | 1,350 | +43 | +3.3% | 163,100 |
| 2022/09/01 | 1,316 | 1,325 | 1,302 | 1,307 | -19 | -1.4% | 49,700 |
| 2022/08/31 | 1,329 | 1,334 | 1,319 | 1,326 | -11 | -0.8% | 71,500 |
| 2022/08/30 | 1,320 | 1,338 | 1,311 | 1,337 | +22 | +1.7% | 67,500 |
| 2022/08/29 | 1,304 | 1,318 | 1,295 | 1,315 | -8 | -0.6% | 71,400 |
501～
550
件表示中 / 2860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 | 282,500円 | +10.2% | +26.2% | 3.40% | 9.09倍 | 1.04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 | 235,900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 | 352,500円 | +4.6% | -29.9% | 1.99% | 17.69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 | 101,200円 | +4.3% | -19.3% | 3.16% | 17.70倍 | 2.44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
