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 |
|---|---|---|---|---|---|---|---|
| 2022/03/01 | 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 |
| 2022/01/17 | 1,187 | 1,206 | 1,187 | 1,193 | +8 | +0.7% | 20,200 |
| 2022/01/14 | 1,209 | 1,209 | 1,171 | 1,185 | -5 | -0.4% | 42,700 |
| 2022/01/13 | 1,211 | 1,211 | 1,178 | 1,190 | -23 | -1.9% | 54,800 |
| 2022/01/12 | 1,202 | 1,225 | 1,202 | 1,213 | +16 | +1.3% | 21,300 |
| 2022/01/11 | 1,220 | 1,220 | 1,184 | 1,197 | -20 | -1.6% | 34,400 |
| 2022/01/07 | 1,210 | 1,226 | 1,209 | 1,217 | +12 | +1% | 45,600 |
| 2022/01/06 | 1,240 | 1,246 | 1,200 | 1,205 | -47 | -3.8% | 56,200 |
| 2022/01/05 | 1,243 | 1,260 | 1,233 | 1,252 | +16 | +1.3% | 40,600 |
| 2022/01/04 | 1,246 | 1,246 | 1,220 | 1,236 | +4 | +0.3% | 40,800 |
| 2021/12/30 | 1,260 | 1,260 | 1,232 | 1,232 | -34 | -2.7% | 104,900 |
| 2021/12/29 | 1,228 | 1,269 | 1,228 | 1,266 | +42 | +3.4% | 112,300 |
| 2021/12/28 | 1,210 | 1,224 | 1,201 | 1,224 | +24 | +2% | 62,300 |
| 2021/12/27 | 1,203 | 1,206 | 1,186 | 1,200 | +1 | +0.1% | 41,100 |
| 2021/12/24 | 1,218 | 1,220 | 1,197 | 1,199 | +5 | +0.4% | 92,300 |
| 2021/12/23 | 1,183 | 1,198 | 1,178 | 1,194 | +24 | +2.1% | 58,600 |
| 2021/12/22 | 1,183 | 1,183 | 1,161 | 1,170 | -12 | -1% | 36,100 |
| 2021/12/21 | 1,178 | 1,183 | 1,168 | 1,182 | +23 | +2% | 39,600 |
| 2021/12/20 | 1,203 | 1,203 | 1,152 | 1,159 | -61 | -5% | 66,300 |
| 2021/12/17 | 1,184 | 1,228 | 1,184 | 1,220 | +36 | +3% | 392,300 |
| 2021/12/16 | 1,184 | 1,193 | 1,169 | 1,184 | +6 | +0.5% | 50,600 |
| 2021/12/15 | 1,163 | 1,183 | 1,159 | 1,178 | +14 | +1.2% | 55,000 |
801～
850
件表示中 / 2989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 | 289,100円 | +6.4% | +1.0% | 3.80% | 10.58倍 | 1.05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 |
| 相鉄ＨＤ | 220,100円 | +8.3% | -6.6% | 2.95% | 9.92倍 | 1.16倍 |
|
神奈川地盤の鉄道大手。沿線各所で不動産開発を活発化。「フレッサイン」ブランドでホテル展開 |
| 西 鉄 | 212,500円 | +6.0% | -17.9% | 1.88% | 7.77倍 | 0.66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 |
| ＡＺ－ＣＯＭ丸 | 112,300円 | +5.6% | +3.0% | 2.85% | 20.72倍 | 2.62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 |
| 福山運 | 340,500円 | +4.6% | -2.2% | 2.23% | 9.64倍 | 0.44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 |
市場注目の銘柄
チャート関連のコラム
