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 |
|---|---|---|---|---|---|---|---|
| 2015/08/07 | 1,571 | 1,590 | 1,555 | 1,584 | -1 | -0.1% | 80,000 |
| 2015/08/06 | 1,613 | 1,616 | 1,563 | 1,585 | -17 | -1.1% | 123,500 |
| 2015/08/05 | 1,619 | 1,623 | 1,585 | 1,602 | -16 | -1% | 121,100 |
| 2015/08/04 | 1,600 | 1,628 | 1,580 | 1,618 | +25 | +1.6% | 118,800 |
| 2015/08/03 | 1,591 | 1,599 | 1,558 | 1,593 | -12 | -0.7% | 79,200 |
| 2015/07/31 | 1,568 | 1,609 | 1,567 | 1,605 | +60 | +3.9% | 106,900 |
| 2015/07/30 | 1,567 | 1,590 | 1,535 | 1,545 | -13 | -0.8% | 79,900 |
| 2015/07/29 | 1,577 | 1,585 | 1,550 | 1,558 | -13 | -0.8% | 48,200 |
| 2015/07/28 | 1,536 | 1,590 | 1,535 | 1,571 | +17 | +1.1% | 115,700 |
| 2015/07/27 | 1,595 | 1,595 | 1,539 | 1,554 | -44 | -2.8% | 137,500 |
| 2015/07/24 | 1,568 | 1,622 | 1,568 | 1,598 | +35 | +2.2% | 298,000 |
| 2015/07/23 | 1,520 | 1,568 | 1,502 | 1,563 | +44 | +2.9% | 151,700 |
| 2015/07/22 | 1,515 | 1,530 | 1,508 | 1,519 | -2 | -0.1% | 52,200 |
| 2015/07/21 | 1,516 | 1,528 | 1,507 | 1,521 | +15 | +1% | 45,100 |
| 2015/07/17 | 1,556 | 1,568 | 1,506 | 1,506 | -43 | -2.8% | 111,700 |
| 2015/07/16 | 1,500 | 1,562 | 1,500 | 1,549 | +57 | +3.8% | 155,200 |
| 2015/07/15 | 1,519 | 1,519 | 1,467 | 1,492 | -41 | -2.7% | 165,500 |
| 2015/07/14 | 1,465 | 1,545 | 1,443 | 1,533 | +92 | +6.4% | 249,500 |
| 2015/07/13 | 1,388 | 1,445 | 1,388 | 1,441 | +70 | +5.1% | 111,800 |
| 2015/07/10 | 1,368 | 1,385 | 1,351 | 1,371 | -2 | -0.1% | 126,900 |
| 2015/07/09 | 1,350 | 1,398 | 1,314 | 1,373 | -16 | -1.2% | 174,900 |
| 2015/07/08 | 1,435 | 1,436 | 1,389 | 1,389 | -52 | -3.6% | 140,500 |
| 2015/07/07 | 1,443 | 1,469 | 1,436 | 1,441 | +8 | +0.6% | 83,100 |
| 2015/07/06 | 1,452 | 1,471 | 1,428 | 1,433 | -28 | -1.9% | 119,700 |
| 2015/07/03 | 1,471 | 1,482 | 1,457 | 1,461 | -9 | -0.6% | 68,800 |
| 2015/07/02 | 1,508 | 1,508 | 1,467 | 1,470 | -9 | -0.6% | 107,100 |
| 2015/07/01 | 1,493 | 1,493 | 1,462 | 1,479 | -10 | -0.7% | 76,100 |
| 2015/06/30 | 1,487 | 1,529 | 1,457 | 1,489 | +32 | +2.2% | 182,600 |
| 2015/06/29 | 1,437 | 1,467 | 1,422 | 1,457 | -10 | -0.7% | 121,600 |
| 2015/06/26 | 1,474 | 1,480 | 1,457 | 1,467 | -10 | -0.7% | 67,100 |
| 2015/06/25 | 1,503 | 1,536 | 1,446 | 1,477 | -42 | -2.8% | 165,200 |
| 2015/06/24 | 1,505 | 1,528 | 1,501 | 1,519 | +29 | +1.9% | 113,100 |
| 2015/06/23 | 1,461 | 1,490 | 1,450 | 1,490 | +34 | +2.3% | 105,500 |
| 2015/06/22 | 1,456 | 1,479 | 1,450 | 1,456 | -5 | -0.3% | 53,700 |
| 2015/06/19 | 1,482 | 1,485 | 1,461 | 1,461 | -16 | -1.1% | 108,400 |
| 2015/06/18 | 1,469 | 1,490 | 1,465 | 1,477 | +3 | +0.2% | 104,300 |
| 2015/06/17 | 1,488 | 1,515 | 1,469 | 1,474 | -14 | -0.9% | 99,100 |
| 2015/06/16 | 1,477 | 1,510 | 1,466 | 1,488 | +13 | +0.9% | 171,300 |
| 2015/06/15 | 1,488 | 1,493 | 1,470 | 1,475 | -26 | -1.7% | 64,700 |
| 2015/06/12 | 1,488 | 1,504 | 1,474 | 1,501 | +22 | +1.5% | 142,300 |
| 2015/06/11 | 1,480 | 1,508 | 1,476 | 1,479 | +13 | +0.9% | 108,700 |
| 2015/06/10 | 1,484 | 1,508 | 1,463 | 1,466 | -13 | -0.9% | 98,100 |
| 2015/06/09 | 1,499 | 1,499 | 1,478 | 1,479 | -31 | -2.1% | 97,700 |
| 2015/06/08 | 1,520 | 1,527 | 1,501 | 1,510 | +18 | +1.2% | 89,600 |
| 2015/06/05 | 1,491 | 1,506 | 1,480 | 1,492 | +2 | +0.1% | 83,000 |
| 2015/06/04 | 1,485 | 1,508 | 1,470 | 1,490 | +2 | +0.1% | 119,000 |
| 2015/06/03 | 1,535 | 1,535 | 1,474 | 1,488 | -31 | -2% | 141,000 |
| 2015/06/02 | 1,525 | 1,537 | 1,515 | 1,519 | +5 | +0.3% | 85,800 |
| 2015/06/01 | 1,520 | 1,552 | 1,511 | 1,514 | -31 | -2% | 91,200 |
| 2015/05/29 | 1,570 | 1,605 | 1,539 | 1,545 | -15 | -1% | 243,200 |
2401～
2450
件表示中 / 2989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 | 289,100円 | +6.4% | +1.0% | 3.80% | 10.58倍 | 1.05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 |
| 相鉄ＨＤ | 220,100円 | +8.3% | -6.6% | 2.95% | 9.92倍 | 1.16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 | 212,500円 | +6.0% | -17.9% | 1.88% | 7.77倍 | 0.66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 | 112,300円 | +5.6% | +3.0% | 2.85% | 20.72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 |
| 福山運 | 340,500円 | +4.6% | -2.2% | 2.23% | 9.64倍 | 0.44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 |
市場注目の銘柄
チャート関連のコラム
