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 |
|---|---|---|---|---|---|---|---|
| 2017/10/13 | 1,680 | 1,700 | 1,666 | 1,688 | +12 | +0.7% | 93,400 |
| 2017/10/12 | 1,679 | 1,687 | 1,670 | 1,676 | +6 | +0.4% | 69,400 |
| 2017/10/11 | 1,661 | 1,673 | 1,643 | 1,670 | -5 | -0.3% | 149,500 |
| 2017/10/10 | 1,663 | 1,686 | 1,660 | 1,675 | +3 | +0.2% | 85,300 |
| 2017/10/06 | 1,677 | 1,682 | 1,663 | 1,672 | +6 | +0.4% | 58,400 |
| 2017/10/05 | 1,668 | 1,676 | 1,655 | 1,666 | -19 | -1.1% | 110,300 |
| 2017/10/04 | 1,693 | 1,699 | 1,681 | 1,685 | -16 | -0.9% | 96,700 |
| 2017/10/03 | 1,705 | 1,707 | 1,690 | 1,701 | +4 | +0.2% | 74,200 |
| 2017/10/02 | 1,714 | 1,716 | 1,691 | 1,697 | -17 | -1% | 114,300 |
| 2017/09/29 | 1,710 | 1,723 | 1,687 | 1,714 | +3 | +0.2% | 103,400 |
| 2017/09/28 | 1,696 | 1,711 | 1,678 | 1,711 | +28 | +1.7% | 92,200 |
| 2017/09/27 | 1,668 | 1,690 | 1,661 | 1,683 | -17 | -1% | 84,500 |
| 2017/09/26 | 1,657 | 1,700 | 1,657 | 1,700 | +38 | +2.3% | 119,300 |
| 2017/09/25 | 1,657 | 1,665 | 1,650 | 1,662 | +15 | +0.9% | 48,500 |
| 2017/09/22 | 1,634 | 1,649 | 1,628 | 1,647 | +8 | +0.5% | 56,900 |
| 2017/09/21 | 1,632 | 1,654 | 1,630 | 1,639 | +5 | +0.3% | 90,900 |
| 2017/09/20 | 1,628 | 1,637 | 1,622 | 1,634 | +1 | +0.1% | 80,000 |
| 2017/09/19 | 1,618 | 1,655 | 1,618 | 1,633 | +3 | +0.2% | 262,300 |
| 2017/09/15 | 1,618 | 1,640 | 1,617 | 1,630 | +23 | +1.4% | 120,700 |
| 2017/09/14 | 1,603 | 1,629 | 1,589 | 1,607 | -61 | -3.7% | 200,600 |
| 2017/09/13 | 1,666 | 1,675 | 1,650 | 1,668 | +7 | +0.4% | 79,300 |
| 2017/09/12 | 1,669 | 1,669 | 1,650 | 1,661 | +10 | +0.6% | 78,700 |
| 2017/09/11 | 1,642 | 1,657 | 1,638 | 1,651 | +33 | +2% | 143,600 |
| 2017/09/08 | 1,605 | 1,619 | 1,587 | 1,618 | +22 | +1.4% | 143,600 |
| 2017/09/07 | 1,571 | 1,604 | 1,571 | 1,596 | +13 | +0.8% | 107,400 |
| 2017/09/06 | 1,550 | 1,583 | 1,547 | 1,583 | +15 | +1% | 74,700 |
| 2017/09/05 | 1,589 | 1,595 | 1,565 | 1,568 | -13 | -0.8% | 148,000 |
| 2017/09/04 | 1,592 | 1,598 | 1,574 | 1,581 | -18 | -1.1% | 90,900 |
| 2017/09/01 | 1,565 | 1,600 | 1,565 | 1,599 | +39 | +2.5% | 125,800 |
| 2017/08/31 | 1,565 | 1,568 | 1,537 | 1,560 | +2 | +0.1% | 156,600 |
| 2017/08/30 | 1,562 | 1,564 | 1,542 | 1,558 | +5 | +0.3% | 134,600 |
| 2017/08/29 | 1,531 | 1,553 | 1,529 | 1,553 | +4 | +0.3% | 93,500 |
| 2017/08/28 | 1,530 | 1,550 | 1,526 | 1,549 | +26 | +1.7% | 108,900 |
| 2017/08/25 | 1,524 | 1,533 | 1,518 | 1,523 | +9 | +0.6% | 101,300 |
| 2017/08/24 | 1,510 | 1,522 | 1,509 | 1,514 | +3 | +0.2% | 55,300 |
| 2017/08/23 | 1,515 | 1,517 | 1,506 | 1,511 | +10 | +0.7% | 151,800 |
| 2017/08/22 | 1,500 | 1,512 | 1,494 | 1,501 | +3 | +0.2% | 107,600 |
| 2017/08/21 | 1,498 | 1,503 | 1,490 | 1,498 | +1 | +0.1% | 73,900 |
| 2017/08/18 | 1,478 | 1,504 | 1,473 | 1,497 | +2 | +0.1% | 145,600 |
| 2017/08/17 | 1,492 | 1,504 | 1,489 | 1,495 | +3 | +0.2% | 78,500 |
| 2017/08/16 | 1,490 | 1,499 | 1,480 | 1,492 | -3 | -0.2% | 124,300 |
| 2017/08/15 | 1,466 | 1,504 | 1,464 | 1,495 | +30 | +2% | 93,100 |
| 2017/08/14 | 1,500 | 1,502 | 1,461 | 1,465 | -52 | -3.4% | 151,600 |
| 2017/08/10 | 1,522 | 1,526 | 1,508 | 1,517 | +13 | +0.9% | 107,500 |
| 2017/08/09 | 1,516 | 1,520 | 1,484 | 1,504 | -23 | -1.5% | 105,300 |
| 2017/08/08 | 1,524 | 1,527 | 1,515 | 1,527 | +3 | +0.2% | 71,700 |
| 2017/08/07 | 1,520 | 1,526 | 1,508 | 1,524 | +11 | +0.7% | 63,800 |
| 2017/08/04 | 1,517 | 1,521 | 1,503 | 1,513 | -4 | -0.3% | 71,500 |
| 2017/08/03 | 1,507 | 1,517 | 1,501 | 1,517 | +2 | +0.1% | 107,600 |
| 2017/08/02 | 1,506 | 1,517 | 1,497 | 1,515 | +4 | +0.3% | 84,200 |
1901～
1950
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 | 306,500円 | +6.4% | +1.0% | 3.59% | 11.22倍 | 1.11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 | 226,400円 | +2.3% | -16.8% | 1.77% | 13.56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 | 235,700円 | +8.3% | -6.6% | 2.76% | 10.62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 | 213,400円 | +6.0% | -17.9% | 1.87% | 7.62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 | 113,600円 | +5.6% | +3.0% | 2.82% | 20.96倍 | 2.65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
