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 |
|---|---|---|---|---|---|---|---|
| 2023/01/20 | 1,459 | 1,481 | 1,457 | 1,477 | +18 | +1.2% | 55,600 |
| 2023/01/19 | 1,474 | 1,474 | 1,455 | 1,459 | -29 | -1.9% | 32,600 |
| 2023/01/18 | 1,467 | 1,514 | 1,460 | 1,488 | +25 | +1.7% | 42,600 |
| 2023/01/17 | 1,450 | 1,469 | 1,447 | 1,463 | +7 | +0.5% | 30,700 |
| 2023/01/16 | 1,474 | 1,478 | 1,455 | 1,456 | -37 | -2.5% | 42,600 |
| 2023/01/13 | 1,475 | 1,500 | 1,471 | 1,493 | +3 | +0.2% | 54,500 |
| 2023/01/12 | 1,510 | 1,512 | 1,476 | 1,490 | -29 | -1.9% | 69,000 |
| 2023/01/11 | 1,512 | 1,523 | 1,504 | 1,519 | +18 | +1.2% | 27,700 |
| 2023/01/10 | 1,520 | 1,537 | 1,501 | 1,501 | -15 | -1% | 43,200 |
| 2023/01/06 | 1,532 | 1,536 | 1,511 | 1,516 | -17 | -1.1% | 63,700 |
| 2023/01/05 | 1,545 | 1,564 | 1,526 | 1,533 | -25 | -1.6% | 77,200 |
| 2023/01/04 | 1,586 | 1,588 | 1,535 | 1,558 | -50 | -3.1% | 98,600 |
| 2022/12/30 | 1,587 | 1,612 | 1,577 | 1,608 | +33 | +2.1% | 179,600 |
| 2022/12/29 | 1,549 | 1,578 | 1,540 | 1,575 | +19 | +1.2% | 97,300 |
| 2022/12/28 | 1,548 | 1,562 | 1,545 | 1,556 | +5 | +0.3% | 39,900 |
| 2022/12/27 | 1,534 | 1,559 | 1,534 | 1,551 | +17 | +1.1% | 44,300 |
| 2022/12/26 | 1,530 | 1,543 | 1,525 | 1,534 | -12 | -0.8% | 36,600 |
| 2022/12/23 | 1,544 | 1,550 | 1,534 | 1,546 | -13 | -0.8% | 29,700 |
| 2022/12/22 | 1,538 | 1,559 | 1,530 | 1,559 | +33 | +2.2% | 53,600 |
| 2022/12/21 | 1,530 | 1,537 | 1,510 | 1,526 | -23 | -1.5% | 72,600 |
| 2022/12/20 | 1,579 | 1,588 | 1,536 | 1,549 | -23 | -1.5% | 51,500 |
| 2022/12/19 | 1,576 | 1,587 | 1,563 | 1,572 | -26 | -1.6% | 34,700 |
| 2022/12/16 | 1,600 | 1,618 | 1,589 | 1,598 | +1 | +0.1% | 106,200 |
| 2022/12/15 | 1,590 | 1,609 | 1,590 | 1,597 | -6 | -0.4% | 38,300 |
| 2022/12/14 | 1,604 | 1,613 | 1,592 | 1,603 | ±0 | ±0% | 49,700 |
| 2022/12/13 | 1,621 | 1,638 | 1,600 | 1,603 | +22 | +1.4% | 82,000 |
| 2022/12/12 | 1,572 | 1,584 | 1,557 | 1,581 | +9 | +0.6% | 72,900 |
| 2022/12/09 | 1,576 | 1,584 | 1,564 | 1,572 | +36 | +2.3% | 76,400 |
| 2022/12/08 | 1,537 | 1,549 | 1,529 | 1,536 | +14 | +0.9% | 79,600 |
| 2022/12/07 | 1,509 | 1,529 | 1,509 | 1,522 | +7 | +0.5% | 29,500 |
| 2022/12/06 | 1,510 | 1,530 | 1,505 | 1,515 | -12 | -0.8% | 33,900 |
| 2022/12/05 | 1,523 | 1,530 | 1,508 | 1,527 | -1 | -0.1% | 39,400 |
| 2022/12/02 | 1,550 | 1,550 | 1,505 | 1,528 | -28 | -1.8% | 66,800 |
| 2022/12/01 | 1,589 | 1,591 | 1,552 | 1,556 | -25 | -1.6% | 34,400 |
| 2022/11/30 | 1,588 | 1,592 | 1,570 | 1,581 | -18 | -1.1% | 94,100 |
| 2022/11/29 | 1,601 | 1,606 | 1,589 | 1,599 | -6 | -0.4% | 41,800 |
| 2022/11/28 | 1,620 | 1,620 | 1,594 | 1,605 | -13 | -0.8% | 27,800 |
| 2022/11/25 | 1,592 | 1,618 | 1,585 | 1,618 | +26 | +1.6% | 49,500 |
| 2022/11/24 | 1,599 | 1,599 | 1,587 | 1,592 | +12 | +0.8% | 35,100 |
| 2022/11/22 | 1,569 | 1,588 | 1,567 | 1,580 | +44 | +2.9% | 51,500 |
| 2022/11/21 | 1,531 | 1,542 | 1,531 | 1,536 | +6 | +0.4% | 23,300 |
| 2022/11/18 | 1,543 | 1,547 | 1,522 | 1,530 | +3 | +0.2% | 42,300 |
| 2022/11/17 | 1,513 | 1,535 | 1,510 | 1,527 | +14 | +0.9% | 30,200 |
| 2022/11/16 | 1,501 | 1,516 | 1,480 | 1,513 | +7 | +0.5% | 35,500 |
| 2022/11/15 | 1,480 | 1,515 | 1,480 | 1,506 | +15 | +1% | 46,200 |
| 2022/11/14 | 1,588 | 1,592 | 1,485 | 1,491 | -71 | -4.5% | 97,500 |
| 2022/11/11 | 1,590 | 1,604 | 1,551 | 1,562 | -30 | -1.9% | 132,800 |
| 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 |
551～
600
件表示中 / 2957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 | 255,900円 | +10.2% | +26.2% | 3.75% | 8.23倍 | 0.94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 |
| ＡＺ－ＣＯＭ丸 | 126,800円 | +4.3% | -19.3% | 2.52% | 22.18倍 | 3.06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 |
| 西 鉄 | 216,600円 | +9.1% | +15.3% | 1.85% | 8.48倍 | 0.71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 | 357,000円 | +4.6% | -29.9% | 1.96% | 17.70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 |
| 丸全運 | 589,000円 | +2.7% | +10.7% | 2.89% | 9.35倍 | 0.88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 |
市場注目の銘柄
チャート関連のコラム
