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 |
|---|---|---|---|---|---|---|---|
| 2019/01/07 | 1,615 | 1,637 | 1,602 | 1,610 | +28 | +1.8% | 84,100 |
| 2019/01/04 | 1,563 | 1,601 | 1,563 | 1,582 | -21 | -1.3% | 93,800 |
| 2018/12/28 | 1,583 | 1,613 | 1,581 | 1,603 | +20 | +1.3% | 155,500 |
| 2018/12/27 | 1,514 | 1,586 | 1,514 | 1,583 | +99 | +6.7% | 95,500 |
| 2018/12/26 | 1,469 | 1,504 | 1,467 | 1,484 | +25 | +1.7% | 62,200 |
| 2018/12/25 | 1,476 | 1,476 | 1,449 | 1,459 | -47 | -3.1% | 91,700 |
| 2018/12/21 | 1,586 | 1,586 | 1,504 | 1,506 | -86 | -5.4% | 120,100 |
| 2018/12/20 | 1,630 | 1,644 | 1,592 | 1,592 | -52 | -3.2% | 98,200 |
| 2018/12/19 | 1,644 | 1,649 | 1,627 | 1,644 | +15 | +0.9% | 97,100 |
| 2018/12/18 | 1,654 | 1,658 | 1,626 | 1,629 | -39 | -2.3% | 134,100 |
| 2018/12/17 | 1,662 | 1,677 | 1,662 | 1,668 | +6 | +0.4% | 62,000 |
| 2018/12/14 | 1,689 | 1,692 | 1,661 | 1,662 | -25 | -1.5% | 97,600 |
| 2018/12/13 | 1,687 | 1,690 | 1,665 | 1,687 | +15 | +0.9% | 92,300 |
| 2018/12/12 | 1,684 | 1,693 | 1,671 | 1,672 | +3 | +0.2% | 71,300 |
| 2018/12/11 | 1,700 | 1,706 | 1,661 | 1,669 | -43 | -2.5% | 58,000 |
| 2018/12/10 | 1,758 | 1,758 | 1,705 | 1,712 | -6 | -0.3% | 109,300 |
| 2018/12/07 | 1,719 | 1,726 | 1,708 | 1,718 | -1 | -0.1% | 65,400 |
| 2018/12/06 | 1,750 | 1,758 | 1,709 | 1,719 | -35 | -2% | 78,000 |
| 2018/12/05 | 1,735 | 1,772 | 1,727 | 1,754 | +8 | +0.5% | 103,200 |
| 2018/12/04 | 1,801 | 1,801 | 1,746 | 1,746 | -46 | -2.6% | 59,100 |
| 2018/12/03 | 1,792 | 1,825 | 1,788 | 1,792 | +9 | +0.5% | 86,300 |
| 2018/11/30 | 1,778 | 1,791 | 1,769 | 1,783 | +5 | +0.3% | 58,100 |
| 2018/11/29 | 1,757 | 1,780 | 1,754 | 1,778 | +36 | +2.1% | 41,100 |
| 2018/11/28 | 1,736 | 1,760 | 1,729 | 1,742 | +11 | +0.6% | 69,800 |
| 2018/11/27 | 1,744 | 1,745 | 1,720 | 1,731 | -5 | -0.3% | 106,000 |
| 2018/11/26 | 1,750 | 1,795 | 1,725 | 1,736 | +21 | +1.2% | 112,000 |
| 2018/11/22 | 1,725 | 1,725 | 1,699 | 1,715 | +9 | +0.5% | 71,400 |
| 2018/11/21 | 1,690 | 1,709 | 1,678 | 1,706 | -12 | -0.7% | 68,300 |
| 2018/11/20 | 1,705 | 1,722 | 1,701 | 1,718 | ±0 | ±0% | 101,700 |
| 2018/11/19 | 1,719 | 1,730 | 1,712 | 1,718 | -2 | -0.1% | 73,500 |
| 2018/11/16 | 1,716 | 1,727 | 1,705 | 1,720 | +14 | +0.8% | 41,500 |
| 2018/11/15 | 1,684 | 1,723 | 1,680 | 1,706 | +9 | +0.5% | 63,700 |
| 2018/11/14 | 1,743 | 1,749 | 1,697 | 1,697 | -32 | -1.9% | 96,400 |
| 2018/11/13 | 1,646 | 1,735 | 1,646 | 1,729 | -64 | -3.6% | 135,200 |
| 2018/11/12 | 1,786 | 1,817 | 1,769 | 1,793 | +7 | +0.4% | 72,000 |
| 2018/11/09 | 1,774 | 1,798 | 1,773 | 1,786 | +12 | +0.7% | 48,000 |
| 2018/11/08 | 1,755 | 1,783 | 1,749 | 1,774 | +42 | +2.4% | 60,900 |
| 2018/11/07 | 1,729 | 1,745 | 1,725 | 1,732 | +12 | +0.7% | 80,500 |
| 2018/11/06 | 1,721 | 1,733 | 1,714 | 1,720 | ±0 | ±0% | 101,600 |
| 2018/11/05 | 1,720 | 1,732 | 1,718 | 1,720 | -20 | -1.1% | 48,200 |
| 2018/11/02 | 1,710 | 1,740 | 1,705 | 1,740 | +22 | +1.3% | 111,600 |
| 2018/11/01 | 1,706 | 1,726 | 1,702 | 1,718 | +8 | +0.5% | 233,300 |
| 2018/10/31 | 1,739 | 1,741 | 1,706 | 1,710 | -3 | -0.2% | 262,400 |
| 2018/10/30 | 1,709 | 1,736 | 1,708 | 1,713 | +20 | +1.2% | 472,800 |
| 2018/10/29 | 1,690 | 1,712 | 1,688 | 1,693 | +8 | +0.5% | 158,400 |
| 2018/10/26 | 1,695 | 1,705 | 1,675 | 1,685 | ±0 | ±0% | 115,900 |
| 2018/10/25 | 1,694 | 1,704 | 1,678 | 1,685 | -40 | -2.3% | 108,600 |
| 2018/10/24 | 1,721 | 1,731 | 1,714 | 1,725 | +8 | +0.5% | 77,200 |
| 2018/10/23 | 1,753 | 1,753 | 1,714 | 1,717 | -40 | -2.3% | 72,200 |
| 2018/10/22 | 1,748 | 1,771 | 1,742 | 1,757 | -10 | -0.6% | 48,900 |
1601～
1650
件表示中 / 3024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 | 308,000円 | +6.4% | +1.0% | 3.57% | 11.27倍 | 1.12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 |
| 南海電 | 225,400円 | +2.3% | -16.8% | 1.77% | 13.50倍 | 0.82倍 |
|
大阪南部、和歌山が地盤。関西国際空港に乗り入れ。ターミナルのなんば駅周辺再開発を推進 |
| 相鉄ＨＤ | 236,300円 | +8.3% | -6.6% | 2.75% | 10.65倍 | 1.24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 | 212,700円 | +6.0% | -17.9% | 1.88% | 7.59倍 | 0.65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 | 112,100円 | +5.6% | +3.0% | 2.85% | 20.68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 |
市場注目の銘柄
チャート関連のコラム
