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 |
---|---|---|---|---|---|---|---|
2017/02/15 | 1,435 | 1,479 | 1,403 | 1,471 | -3 | -0.2% | 207,900 |
2017/02/14 | 1,467 | 1,488 | 1,465 | 1,474 | +9 | +0.6% | 53,100 |
2017/02/13 | 1,485 | 1,500 | 1,461 | 1,465 | -3 | -0.2% | 68,900 |
2017/02/10 | 1,458 | 1,471 | 1,441 | 1,468 | +33 | +2.3% | 66,700 |
2017/02/09 | 1,454 | 1,461 | 1,432 | 1,435 | -21 | -1.4% | 73,500 |
2017/02/08 | 1,440 | 1,467 | 1,440 | 1,456 | +18 | +1.3% | 99,900 |
2017/02/07 | 1,446 | 1,453 | 1,430 | 1,438 | -14 | -1% | 78,900 |
2017/02/06 | 1,466 | 1,467 | 1,444 | 1,452 | -13 | -0.9% | 82,200 |
2017/02/03 | 1,487 | 1,487 | 1,462 | 1,465 | -27 | -1.8% | 106,600 |
2017/02/02 | 1,487 | 1,497 | 1,470 | 1,492 | +1 | +0.1% | 131,000 |
2017/02/01 | 1,477 | 1,493 | 1,464 | 1,491 | ±0 | ±0% | 74,600 |
2017/01/31 | 1,494 | 1,500 | 1,483 | 1,491 | -20 | -1.3% | 134,600 |
2017/01/30 | 1,505 | 1,511 | 1,493 | 1,511 | -3 | -0.2% | 74,100 |
2017/01/27 | 1,513 | 1,518 | 1,504 | 1,514 | +12 | +0.8% | 78,600 |
2017/01/26 | 1,500 | 1,511 | 1,492 | 1,502 | +12 | +0.8% | 80,400 |
2017/01/25 | 1,502 | 1,509 | 1,484 | 1,490 | -4 | -0.3% | 80,200 |
2017/01/24 | 1,481 | 1,494 | 1,472 | 1,494 | +8 | +0.5% | 70,900 |
2017/01/23 | 1,494 | 1,497 | 1,478 | 1,486 | -19 | -1.3% | 56,500 |
2017/01/20 | 1,507 | 1,516 | 1,499 | 1,505 | +4 | +0.3% | 55,800 |
2017/01/19 | 1,505 | 1,518 | 1,490 | 1,501 | +1 | +0.1% | 68,000 |
2017/01/18 | 1,481 | 1,501 | 1,472 | 1,500 | +5 | +0.3% | 94,500 |
2017/01/17 | 1,511 | 1,516 | 1,492 | 1,495 | -22 | -1.5% | 73,000 |
2017/01/16 | 1,542 | 1,546 | 1,514 | 1,517 | -28 | -1.8% | 75,100 |
2017/01/13 | 1,540 | 1,555 | 1,539 | 1,545 | -16 | -1% | 88,400 |
2017/01/12 | 1,555 | 1,569 | 1,540 | 1,561 | +3 | +0.2% | 96,300 |
2017/01/11 | 1,558 | 1,568 | 1,542 | 1,558 | ±0 | ±0% | 97,100 |
2017/01/10 | 1,562 | 1,578 | 1,548 | 1,558 | +8 | +0.5% | 117,600 |
2017/01/06 | 1,550 | 1,575 | 1,544 | 1,550 | -12 | -0.8% | 158,000 |
2017/01/05 | 1,587 | 1,587 | 1,552 | 1,562 | -31 | -1.9% | 106,000 |
2017/01/04 | 1,553 | 1,593 | 1,547 | 1,593 | +56 | +3.6% | 119,400 |
2016/12/30 | 1,540 | 1,544 | 1,521 | 1,537 | -6 | -0.4% | 106,300 |
2016/12/29 | 1,544 | 1,544 | 1,522 | 1,543 | -10 | -0.6% | 97,200 |
2016/12/28 | 1,540 | 1,561 | 1,537 | 1,553 | +10 | +0.6% | 55,100 |
2016/12/27 | 1,545 | 1,556 | 1,540 | 1,543 | -2 | -0.1% | 57,400 |
2016/12/26 | 1,550 | 1,553 | 1,535 | 1,545 | -14 | -0.9% | 68,500 |
2016/12/22 | 1,553 | 1,566 | 1,546 | 1,559 | +9 | +0.6% | 94,400 |
2016/12/21 | 1,576 | 1,589 | 1,545 | 1,550 | -34 | -2.1% | 113,200 |
2016/12/20 | 1,571 | 1,584 | 1,557 | 1,584 | +1 | +0.1% | 80,600 |
2016/12/19 | 1,572 | 1,596 | 1,558 | 1,583 | -22 | -1.4% | 96,500 |
2016/12/16 | 1,630 | 1,632 | 1,594 | 1,605 | -19 | -1.2% | 154,700 |
2016/12/15 | 1,630 | 1,645 | 1,605 | 1,624 | +4 | +0.2% | 121,300 |
2016/12/14 | 1,626 | 1,630 | 1,605 | 1,620 | -1 | -0.1% | 99,100 |
2016/12/13 | 1,600 | 1,624 | 1,595 | 1,621 | +26 | +1.6% | 130,200 |
2016/12/12 | 1,579 | 1,600 | 1,574 | 1,595 | +16 | +1% | 157,200 |
2016/12/09 | 1,573 | 1,580 | 1,561 | 1,579 | +8 | +0.5% | 141,300 |
2016/12/08 | 1,556 | 1,571 | 1,543 | 1,571 | +30 | +1.9% | 115,500 |
2016/12/07 | 1,543 | 1,546 | 1,532 | 1,541 | ±0 | ±0% | 92,600 |
2016/12/06 | 1,537 | 1,549 | 1,524 | 1,541 | +11 | +0.7% | 100,500 |
2016/12/05 | 1,533 | 1,541 | 1,521 | 1,530 | -11 | -0.7% | 139,400 |
2016/12/02 | 1,518 | 1,547 | 1,515 | 1,541 | -8 | -0.5% | 157,000 |
1901~
1950
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