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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,155 | 1,160 | 1,135 | 1,142 | -13 | -1.1% | 67,600 |
| 2022/06/14 | 1,152 | 1,165 | 1,145 | 1,155 | -19 | -1.6% | 83,100 |
| 2022/06/13 | 1,165 | 1,200 | 1,165 | 1,174 | -19 | -1.6% | 104,700 |
| 2022/06/10 | 1,215 | 1,236 | 1,190 | 1,193 | -37 | -3% | 80,300 |
| 2022/06/09 | 1,223 | 1,233 | 1,207 | 1,230 | +25 | +2.1% | 78,500 |
| 2022/06/08 | 1,189 | 1,226 | 1,189 | 1,205 | +46 | +4% | 142,600 |
| 2022/06/07 | 1,157 | 1,166 | 1,150 | 1,159 | +13 | +1.1% | 21,900 |
| 2022/06/06 | 1,139 | 1,152 | 1,136 | 1,146 | +2 | +0.2% | 59,000 |
| 2022/06/03 | 1,154 | 1,156 | 1,139 | 1,144 | -7 | -0.6% | 51,700 |
| 2022/06/02 | 1,165 | 1,165 | 1,143 | 1,151 | -25 | -2.1% | 29,400 |
| 2022/06/01 | 1,168 | 1,179 | 1,164 | 1,176 | +8 | +0.7% | 48,800 |
| 2022/05/31 | 1,148 | 1,170 | 1,143 | 1,168 | +38 | +3.4% | 128,700 |
| 2022/05/30 | 1,147 | 1,165 | 1,130 | 1,130 | -3 | -0.3% | 164,700 |
| 2022/05/27 | 1,148 | 1,148 | 1,123 | 1,133 | -2 | -0.2% | 53,900 |
| 2022/05/26 | 1,134 | 1,143 | 1,131 | 1,135 | +5 | +0.4% | 30,200 |
| 2022/05/25 | 1,127 | 1,139 | 1,123 | 1,130 | -1 | -0.1% | 86,500 |
| 2022/05/24 | 1,140 | 1,140 | 1,124 | 1,131 | -7 | -0.6% | 75,300 |
| 2022/05/23 | 1,140 | 1,158 | 1,137 | 1,138 | +24 | +2.2% | 83,500 |
| 2022/05/20 | 1,111 | 1,122 | 1,103 | 1,114 | -4 | -0.4% | 37,800 |
| 2022/05/19 | 1,115 | 1,120 | 1,104 | 1,118 | -22 | -1.9% | 44,900 |
| 2022/05/18 | 1,140 | 1,156 | 1,135 | 1,140 | +3 | +0.3% | 29,800 |
| 2022/05/17 | 1,162 | 1,162 | 1,122 | 1,137 | -25 | -2.2% | 41,200 |
| 2022/05/16 | 1,151 | 1,162 | 1,137 | 1,162 | +41 | +3.7% | 76,800 |
| 2022/05/13 | 1,084 | 1,127 | 1,084 | 1,121 | +35 | +3.2% | 45,100 |
| 2022/05/12 | 1,112 | 1,114 | 1,086 | 1,086 | -26 | -2.3% | 47,900 |
| 2022/05/11 | 1,136 | 1,141 | 1,112 | 1,112 | -34 | -3% | 32,000 |
| 2022/05/10 | 1,147 | 1,149 | 1,133 | 1,146 | -8 | -0.7% | 30,800 |
| 2022/05/09 | 1,161 | 1,161 | 1,149 | 1,154 | -5 | -0.4% | 25,800 |
| 2022/05/06 | 1,160 | 1,167 | 1,152 | 1,159 | -8 | -0.7% | 53,900 |
| 2022/05/02 | 1,157 | 1,171 | 1,151 | 1,167 | +13 | +1.1% | 47,100 |
| 2022/04/28 | 1,097 | 1,157 | 1,097 | 1,154 | +65 | +6% | 91,800 |
| 2022/04/27 | 1,116 | 1,116 | 1,085 | 1,089 | -36 | -3.2% | 125,200 |
| 2022/04/26 | 1,121 | 1,130 | 1,117 | 1,125 | +4 | +0.4% | 34,100 |
| 2022/04/25 | 1,107 | 1,125 | 1,103 | 1,121 | +5 | +0.4% | 54,400 |
| 2022/04/22 | 1,103 | 1,124 | 1,103 | 1,116 | ±0 | ±0% | 34,500 |
| 2022/04/21 | 1,096 | 1,118 | 1,094 | 1,116 | +20 | +1.8% | 40,800 |
| 2022/04/20 | 1,095 | 1,102 | 1,087 | 1,096 | +13 | +1.2% | 23,600 |
| 2022/04/19 | 1,070 | 1,089 | 1,068 | 1,083 | +18 | +1.7% | 31,700 |
| 2022/04/18 | 1,075 | 1,075 | 1,054 | 1,065 | -10 | -0.9% | 29,800 |
| 2022/04/15 | 1,086 | 1,086 | 1,070 | 1,075 | -23 | -2.1% | 37,500 |
| 2022/04/14 | 1,088 | 1,101 | 1,080 | 1,098 | +11 | +1% | 45,400 |
| 2022/04/13 | 1,064 | 1,087 | 1,064 | 1,087 | +23 | +2.2% | 39,000 |
| 2022/04/12 | 1,064 | 1,082 | 1,054 | 1,064 | +1 | +0.1% | 60,600 |
| 2022/04/11 | 1,087 | 1,087 | 1,063 | 1,063 | -29 | -2.7% | 56,900 |
| 2022/04/08 | 1,100 | 1,103 | 1,077 | 1,092 | -10 | -0.9% | 74,000 |
| 2022/04/07 | 1,110 | 1,111 | 1,094 | 1,102 | -13 | -1.2% | 65,000 |
| 2022/04/06 | 1,131 | 1,133 | 1,110 | 1,115 | -21 | -1.8% | 44,900 |
| 2022/04/05 | 1,157 | 1,160 | 1,133 | 1,136 | -13 | -1.1% | 31,900 |
| 2022/04/04 | 1,168 | 1,168 | 1,148 | 1,149 | -19 | -1.6% | 23,800 |
| 2022/04/01 | 1,150 | 1,169 | 1,141 | 1,168 | +13 | +1.1% | 44,600 |
601～
650
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
