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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,552 | 1,557 | 1,547 | 1,549 | -4 | -0.3% | 104,300 |
| 2016/11/30 | 1,520 | 1,560 | 1,520 | 1,553 | +25 | +1.6% | 147,600 |
| 2016/11/29 | 1,508 | 1,528 | 1,500 | 1,528 | +9 | +0.6% | 106,000 |
| 2016/11/28 | 1,498 | 1,522 | 1,482 | 1,519 | +27 | +1.8% | 124,900 |
| 2016/11/25 | 1,474 | 1,495 | 1,463 | 1,492 | +2 | +0.1% | 109,500 |
| 2016/11/24 | 1,516 | 1,525 | 1,486 | 1,490 | -26 | -1.7% | 60,900 |
| 2016/11/22 | 1,490 | 1,522 | 1,485 | 1,516 | +25 | +1.7% | 70,900 |
| 2016/11/21 | 1,501 | 1,506 | 1,480 | 1,491 | -1 | -0.1% | 65,400 |
| 2016/11/18 | 1,485 | 1,494 | 1,470 | 1,492 | +22 | +1.5% | 71,400 |
| 2016/11/17 | 1,471 | 1,480 | 1,456 | 1,470 | -10 | -0.7% | 53,800 |
| 2016/11/16 | 1,478 | 1,482 | 1,471 | 1,480 | +13 | +0.9% | 54,400 |
| 2016/11/15 | 1,485 | 1,490 | 1,453 | 1,467 | -12 | -0.8% | 85,300 |
| 2016/11/14 | 1,410 | 1,479 | 1,410 | 1,479 | +83 | +5.9% | 154,100 |
| 2016/11/11 | 1,382 | 1,405 | 1,381 | 1,396 | +9 | +0.6% | 65,600 |
| 2016/11/10 | 1,415 | 1,415 | 1,373 | 1,387 | +62 | +4.7% | 75,900 |
| 2016/11/09 | 1,400 | 1,413 | 1,304 | 1,325 | -81 | -5.8% | 118,300 |
| 2016/11/08 | 1,399 | 1,412 | 1,397 | 1,406 | +2 | +0.1% | 47,800 |
| 2016/11/07 | 1,409 | 1,416 | 1,391 | 1,404 | +5 | +0.4% | 54,600 |
| 2016/11/04 | 1,389 | 1,400 | 1,365 | 1,399 | -2 | -0.1% | 95,400 |
| 2016/11/02 | 1,386 | 1,404 | 1,384 | 1,401 | -3 | -0.2% | 79,200 |
| 2016/11/01 | 1,385 | 1,404 | 1,378 | 1,404 | +13 | +0.9% | 88,600 |
| 2016/10/31 | 1,408 | 1,409 | 1,383 | 1,391 | -17 | -1.2% | 150,600 |
| 2016/10/28 | 1,408 | 1,409 | 1,394 | 1,408 | ±0 | ±0% | 96,100 |
| 2016/10/27 | 1,386 | 1,410 | 1,385 | 1,408 | +15 | +1.1% | 65,300 |
| 2016/10/26 | 1,390 | 1,398 | 1,385 | 1,393 | +3 | +0.2% | 58,300 |
| 2016/10/25 | 1,416 | 1,422 | 1,384 | 1,390 | -14 | -1% | 63,300 |
| 2016/10/24 | 1,377 | 1,408 | 1,376 | 1,404 | +17 | +1.2% | 63,400 |
| 2016/10/21 | 1,386 | 1,390 | 1,370 | 1,387 | -1 | -0.1% | 104,700 |
| 2016/10/20 | 1,384 | 1,389 | 1,378 | 1,388 | +4 | +0.3% | 75,900 |
| 2016/10/19 | 1,380 | 1,387 | 1,369 | 1,384 | -1 | -0.1% | 63,800 |
| 2016/10/18 | 1,380 | 1,386 | 1,372 | 1,385 | +3 | +0.2% | 94,500 |
| 2016/10/17 | 1,376 | 1,390 | 1,365 | 1,382 | -1 | -0.1% | 103,200 |
| 2016/10/14 | 1,383 | 1,388 | 1,375 | 1,383 | ±0 | ±0% | 80,200 |
| 2016/10/13 | 1,390 | 1,398 | 1,379 | 1,383 | -2 | -0.1% | 92,800 |
| 2016/10/12 | 1,376 | 1,397 | 1,376 | 1,385 | +2 | +0.1% | 48,900 |
| 2016/10/11 | 1,361 | 1,386 | 1,354 | 1,383 | +10 | +0.7% | 132,700 |
| 2016/10/07 | 1,381 | 1,388 | 1,361 | 1,373 | -20 | -1.4% | 156,100 |
| 2016/10/06 | 1,393 | 1,404 | 1,380 | 1,393 | +6 | +0.4% | 120,800 |
| 2016/10/05 | 1,394 | 1,394 | 1,371 | 1,387 | +3 | +0.2% | 94,800 |
| 2016/10/04 | 1,387 | 1,400 | 1,378 | 1,384 | +9 | +0.7% | 124,100 |
| 2016/10/03 | 1,388 | 1,389 | 1,369 | 1,375 | +3 | +0.2% | 121,800 |
| 2016/09/30 | 1,371 | 1,384 | 1,354 | 1,372 | -11 | -0.8% | 121,000 |
| 2016/09/29 | 1,388 | 1,393 | 1,377 | 1,383 | -3 | -0.2% | 85,100 |
| 2016/09/28 | 1,395 | 1,395 | 1,375 | 1,386 | -9 | -0.6% | 61,300 |
| 2016/09/27 | 1,359 | 1,395 | 1,343 | 1,395 | +41 | +3% | 80,300 |
| 2016/09/26 | 1,360 | 1,370 | 1,347 | 1,354 | -26 | -1.9% | 110,700 |
| 2016/09/23 | 1,363 | 1,384 | 1,345 | 1,380 | +7 | +0.5% | 75,000 |
| 2016/09/21 | 1,345 | 1,373 | 1,306 | 1,373 | +28 | +2.1% | 131,000 |
| 2016/09/20 | 1,330 | 1,357 | 1,315 | 1,345 | -2 | -0.1% | 160,600 |
| 2016/09/16 | 1,333 | 1,349 | 1,322 | 1,347 | +18 | +1.4% | 44,000 |
1951～
2000
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
