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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,163 | 1,172 | 1,137 | 1,155 | -22 | -1.9% | 143,700 |
| 2022/03/30 | 1,193 | 1,193 | 1,163 | 1,177 | -10 | -0.8% | 69,800 |
| 2022/03/29 | 1,191 | 1,191 | 1,171 | 1,187 | +10 | +0.8% | 62,700 |
| 2022/03/28 | 1,180 | 1,182 | 1,171 | 1,177 | -6 | -0.5% | 36,100 |
| 2022/03/25 | 1,195 | 1,201 | 1,178 | 1,183 | -4 | -0.3% | 52,200 |
| 2022/03/24 | 1,191 | 1,191 | 1,174 | 1,187 | -15 | -1.2% | 39,000 |
| 2022/03/23 | 1,188 | 1,202 | 1,178 | 1,202 | +27 | +2.3% | 42,400 |
| 2022/03/22 | 1,194 | 1,194 | 1,173 | 1,175 | -10 | -0.8% | 39,200 |
| 2022/03/18 | 1,176 | 1,186 | 1,167 | 1,185 | +6 | +0.5% | 86,700 |
| 2022/03/17 | 1,203 | 1,203 | 1,163 | 1,179 | ±0 | ±0% | 79,700 |
| 2022/03/16 | 1,195 | 1,195 | 1,175 | 1,179 | -9 | -0.8% | 55,000 |
| 2022/03/15 | 1,170 | 1,195 | 1,159 | 1,188 | +21 | +1.8% | 57,200 |
| 2022/03/14 | 1,184 | 1,194 | 1,162 | 1,167 | -7 | -0.6% | 60,300 |
| 2022/03/11 | 1,186 | 1,193 | 1,161 | 1,174 | -42 | -3.5% | 105,700 |
| 2022/03/10 | 1,198 | 1,216 | 1,191 | 1,216 | +57 | +4.9% | 110,500 |
| 2022/03/09 | 1,156 | 1,171 | 1,150 | 1,159 | +14 | +1.2% | 69,800 |
| 2022/03/08 | 1,129 | 1,159 | 1,128 | 1,145 | -1 | -0.1% | 82,100 |
| 2022/03/07 | 1,156 | 1,162 | 1,125 | 1,146 | -24 | -2.1% | 88,000 |
| 2022/03/04 | 1,188 | 1,200 | 1,169 | 1,170 | -22 | -1.8% | 41,400 |
| 2022/03/03 | 1,186 | 1,208 | 1,186 | 1,192 | +16 | +1.4% | 78,200 |
| 2022/03/02 | 1,176 | 1,189 | 1,165 | 1,176 | -24 | -2% | 76,900 |
| 2022/03/01 | 1,196 | 1,206 | 1,179 | 1,200 | +3 | +0.3% | 95,100 |
| 2022/02/28 | 1,191 | 1,198 | 1,173 | 1,197 | +12 | +1% | 88,100 |
| 2022/02/25 | 1,174 | 1,185 | 1,169 | 1,185 | +18 | +1.5% | 40,600 |
| 2022/02/24 | 1,152 | 1,170 | 1,150 | 1,167 | +12 | +1% | 47,200 |
| 2022/02/22 | 1,153 | 1,165 | 1,150 | 1,155 | -8 | -0.7% | 51,500 |
| 2022/02/21 | 1,166 | 1,170 | 1,151 | 1,163 | -17 | -1.4% | 69,300 |
| 2022/02/18 | 1,166 | 1,192 | 1,165 | 1,180 | -2 | -0.2% | 52,700 |
| 2022/02/17 | 1,199 | 1,203 | 1,177 | 1,182 | -23 | -1.9% | 52,100 |
| 2022/02/16 | 1,208 | 1,214 | 1,194 | 1,205 | +14 | +1.2% | 50,800 |
| 2022/02/15 | 1,200 | 1,207 | 1,178 | 1,191 | -16 | -1.3% | 89,800 |
| 2022/02/14 | 1,202 | 1,221 | 1,191 | 1,207 | -7 | -0.6% | 77,100 |
| 2022/02/10 | 1,251 | 1,272 | 1,200 | 1,214 | +22 | +1.8% | 149,100 |
| 2022/02/09 | 1,180 | 1,198 | 1,168 | 1,192 | +14 | +1.2% | 51,400 |
| 2022/02/08 | 1,174 | 1,188 | 1,174 | 1,178 | +7 | +0.6% | 27,500 |
| 2022/02/07 | 1,178 | 1,178 | 1,160 | 1,171 | -9 | -0.8% | 29,200 |
| 2022/02/04 | 1,168 | 1,185 | 1,168 | 1,180 | +9 | +0.8% | 24,900 |
| 2022/02/03 | 1,172 | 1,180 | 1,168 | 1,171 | -1 | -0.1% | 33,100 |
| 2022/02/02 | 1,156 | 1,186 | 1,152 | 1,172 | +21 | +1.8% | 55,700 |
| 2022/02/01 | 1,162 | 1,179 | 1,149 | 1,151 | -23 | -2% | 28,000 |
| 2022/01/31 | 1,158 | 1,176 | 1,150 | 1,174 | +23 | +2% | 56,100 |
| 2022/01/28 | 1,153 | 1,157 | 1,134 | 1,151 | +28 | +2.5% | 64,300 |
| 2022/01/27 | 1,156 | 1,158 | 1,112 | 1,123 | -23 | -2% | 57,100 |
| 2022/01/26 | 1,153 | 1,161 | 1,133 | 1,146 | -7 | -0.6% | 19,800 |
| 2022/01/25 | 1,166 | 1,166 | 1,144 | 1,153 | -22 | -1.9% | 34,900 |
| 2022/01/24 | 1,149 | 1,175 | 1,145 | 1,175 | +19 | +1.6% | 26,100 |
| 2022/01/21 | 1,153 | 1,161 | 1,132 | 1,156 | +10 | +0.9% | 45,200 |
| 2022/01/20 | 1,143 | 1,161 | 1,133 | 1,146 | +13 | +1.1% | 73,400 |
| 2022/01/19 | 1,177 | 1,179 | 1,133 | 1,133 | -44 | -3.7% | 90,000 |
| 2022/01/18 | 1,201 | 1,201 | 1,175 | 1,177 | -16 | -1.3% | 24,700 |
651～
700
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
