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 |
|---|---|---|---|---|---|---|---|
| 2017/05/19 | 1,470 | 1,505 | 1,464 | 1,494 | +30 | +2% | 196,700 |
| 2017/05/18 | 1,459 | 1,471 | 1,454 | 1,464 | -8 | -0.5% | 179,700 |
| 2017/05/17 | 1,451 | 1,476 | 1,451 | 1,472 | +16 | +1.1% | 273,000 |
| 2017/05/16 | 1,469 | 1,495 | 1,436 | 1,456 | -123 | -7.8% | 485,700 |
| 2017/05/15 | 1,588 | 1,592 | 1,556 | 1,579 | -8 | -0.5% | 53,000 |
| 2017/05/12 | 1,596 | 1,599 | 1,569 | 1,587 | -18 | -1.1% | 94,700 |
| 2017/05/11 | 1,592 | 1,605 | 1,585 | 1,605 | +13 | +0.8% | 126,400 |
| 2017/05/10 | 1,576 | 1,594 | 1,575 | 1,592 | +16 | +1% | 131,700 |
| 2017/05/09 | 1,578 | 1,585 | 1,567 | 1,576 | +1 | +0.1% | 97,900 |
| 2017/05/08 | 1,570 | 1,582 | 1,554 | 1,575 | +28 | +1.8% | 127,500 |
| 2017/05/02 | 1,521 | 1,559 | 1,521 | 1,547 | +29 | +1.9% | 158,000 |
| 2017/05/01 | 1,510 | 1,520 | 1,493 | 1,518 | +2 | +0.1% | 150,500 |
| 2017/04/28 | 1,508 | 1,521 | 1,505 | 1,516 | +12 | +0.8% | 109,100 |
| 2017/04/27 | 1,500 | 1,505 | 1,493 | 1,504 | +8 | +0.5% | 114,600 |
| 2017/04/26 | 1,491 | 1,501 | 1,486 | 1,496 | +9 | +0.6% | 161,200 |
| 2017/04/25 | 1,484 | 1,492 | 1,481 | 1,487 | +3 | +0.2% | 124,700 |
| 2017/04/24 | 1,488 | 1,493 | 1,479 | 1,484 | +8 | +0.5% | 81,400 |
| 2017/04/21 | 1,479 | 1,483 | 1,471 | 1,476 | +6 | +0.4% | 100,900 |
| 2017/04/20 | 1,486 | 1,486 | 1,470 | 1,470 | -9 | -0.6% | 103,200 |
| 2017/04/19 | 1,499 | 1,499 | 1,479 | 1,479 | -22 | -1.5% | 96,500 |
| 2017/04/18 | 1,492 | 1,510 | 1,490 | 1,501 | +15 | +1% | 105,400 |
| 2017/04/17 | 1,487 | 1,501 | 1,476 | 1,486 | -6 | -0.4% | 109,200 |
| 2017/04/14 | 1,482 | 1,495 | 1,455 | 1,492 | -5 | -0.3% | 155,300 |
| 2017/04/13 | 1,449 | 1,503 | 1,449 | 1,497 | +25 | +1.7% | 204,500 |
| 2017/04/12 | 1,480 | 1,481 | 1,456 | 1,472 | -23 | -1.5% | 118,300 |
| 2017/04/11 | 1,490 | 1,515 | 1,475 | 1,495 | -2 | -0.1% | 215,500 |
| 2017/04/10 | 1,420 | 1,503 | 1,420 | 1,497 | +74 | +5.2% | 284,200 |
| 2017/04/07 | 1,410 | 1,428 | 1,396 | 1,423 | +94 | +7.1% | 296,000 |
| 2017/04/06 | 1,351 | 1,357 | 1,325 | 1,329 | -27 | -2% | 112,300 |
| 2017/04/05 | 1,370 | 1,375 | 1,356 | 1,356 | -8 | -0.6% | 88,300 |
| 2017/04/04 | 1,376 | 1,381 | 1,358 | 1,364 | -17 | -1.2% | 110,100 |
| 2017/04/03 | 1,387 | 1,389 | 1,373 | 1,381 | +3 | +0.2% | 46,200 |
| 2017/03/31 | 1,415 | 1,416 | 1,378 | 1,378 | -22 | -1.6% | 161,200 |
| 2017/03/30 | 1,405 | 1,415 | 1,397 | 1,400 | -5 | -0.4% | 114,000 |
| 2017/03/29 | 1,433 | 1,433 | 1,395 | 1,405 | -29 | -2% | 119,000 |
| 2017/03/28 | 1,392 | 1,439 | 1,389 | 1,434 | +63 | +4.6% | 199,000 |
| 2017/03/27 | 1,375 | 1,377 | 1,362 | 1,371 | -9 | -0.7% | 115,900 |
| 2017/03/24 | 1,386 | 1,387 | 1,375 | 1,380 | -3 | -0.2% | 58,300 |
| 2017/03/23 | 1,391 | 1,394 | 1,373 | 1,383 | -8 | -0.6% | 77,500 |
| 2017/03/22 | 1,405 | 1,409 | 1,390 | 1,391 | -24 | -1.7% | 97,200 |
| 2017/03/21 | 1,422 | 1,432 | 1,414 | 1,415 | -17 | -1.2% | 66,900 |
| 2017/03/17 | 1,417 | 1,432 | 1,416 | 1,432 | +15 | +1.1% | 88,700 |
| 2017/03/16 | 1,422 | 1,427 | 1,411 | 1,417 | -8 | -0.6% | 88,700 |
| 2017/03/15 | 1,432 | 1,440 | 1,418 | 1,425 | -7 | -0.5% | 86,100 |
| 2017/03/14 | 1,450 | 1,451 | 1,430 | 1,432 | -15 | -1% | 97,200 |
| 2017/03/13 | 1,429 | 1,447 | 1,429 | 1,447 | +15 | +1% | 56,700 |
| 2017/03/10 | 1,458 | 1,461 | 1,426 | 1,432 | -9 | -0.6% | 165,100 |
| 2017/03/09 | 1,453 | 1,467 | 1,437 | 1,441 | -12 | -0.8% | 138,100 |
| 2017/03/08 | 1,445 | 1,453 | 1,436 | 1,453 | +8 | +0.6% | 89,700 |
| 2017/03/07 | 1,441 | 1,455 | 1,440 | 1,445 | +2 | +0.1% | 83,900 |
2001～
2050
件表示中 / 3023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 | 307,500円 | +6.4% | +1.0% | 3.58% | 11.26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 | 226,500円 | +2.3% | -16.8% | 1.77% | 13.57倍 | 0.83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 | 235,500円 | +8.3% | -6.6% | 2.76% | 10.61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 | 212,900円 | +6.0% | -17.9% | 1.88% | 7.60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 | 113,400円 | +5.6% | +3.0% | 2.82% | 20.92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
