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 |
|---|---|---|---|---|---|---|---|
| 2014/06/18 | 1,865 | 1,870 | 1,845 | 1,857 | -19 | -1% | 82,400 |
| 2014/06/17 | 1,880 | 1,883 | 1,853 | 1,876 | +2 | +0.1% | 76,000 |
| 2014/06/16 | 1,895 | 1,895 | 1,867 | 1,874 | -10 | -0.5% | 75,300 |
| 2014/06/13 | 1,850 | 1,893 | 1,816 | 1,884 | +53 | +2.9% | 228,600 |
| 2014/06/12 | 1,863 | 1,903 | 1,780 | 1,831 | -32 | -1.7% | 402,800 |
| 2014/06/11 | 1,830 | 1,867 | 1,824 | 1,863 | +28 | +1.5% | 290,400 |
| 2014/06/10 | 1,821 | 1,841 | 1,815 | 1,835 | +15 | +0.8% | 140,700 |
| 2014/06/09 | 1,826 | 1,830 | 1,803 | 1,820 | +9 | +0.5% | 162,400 |
| 2014/06/06 | 1,788 | 1,819 | 1,778 | 1,811 | +33 | +1.9% | 287,000 |
| 2014/06/05 | 1,787 | 1,788 | 1,768 | 1,778 | +11 | +0.6% | 126,900 |
| 2014/06/04 | 1,780 | 1,785 | 1,758 | 1,767 | -8 | -0.5% | 124,200 |
| 2014/06/03 | 1,745 | 1,782 | 1,724 | 1,775 | +45 | +2.6% | 241,800 |
| 2014/06/02 | 1,730 | 1,732 | 1,713 | 1,730 | +5 | +0.3% | 102,000 |
| 2014/05/30 | 1,738 | 1,747 | 1,707 | 1,725 | -8 | -0.5% | 262,500 |
| 2014/05/29 | 1,766 | 1,769 | 1,708 | 1,733 | -23 | -1.3% | 141,500 |
| 2014/05/28 | 1,726 | 1,766 | 1,726 | 1,756 | +37 | +2.2% | 195,500 |
| 2014/05/27 | 1,680 | 1,724 | 1,680 | 1,719 | +39 | +2.3% | 138,100 |
| 2014/05/26 | 1,698 | 1,698 | 1,639 | 1,680 | -3 | -0.2% | 597,400 |
| 2014/05/23 | 1,720 | 1,720 | 1,679 | 1,683 | -27 | -1.6% | 116,600 |
| 2014/05/22 | 1,708 | 1,749 | 1,702 | 1,710 | +3 | +0.2% | 109,400 |
| 2014/05/21 | 1,690 | 1,719 | 1,681 | 1,707 | ±0 | ±0% | 113,600 |
| 2014/05/20 | 1,747 | 1,760 | 1,706 | 1,707 | -28 | -1.6% | 122,900 |
| 2014/05/19 | 1,746 | 1,757 | 1,728 | 1,735 | -7 | -0.4% | 96,800 |
| 2014/05/16 | 1,725 | 1,748 | 1,715 | 1,742 | -11 | -0.6% | 101,600 |
| 2014/05/15 | 1,715 | 1,754 | 1,715 | 1,753 | +9 | +0.5% | 118,400 |
| 2014/05/14 | 1,715 | 1,748 | 1,695 | 1,744 | +29 | +1.7% | 154,600 |
| 2014/05/13 | 1,681 | 1,732 | 1,681 | 1,715 | +56 | +3.4% | 229,700 |
| 2014/05/12 | 1,632 | 1,674 | 1,625 | 1,659 | +67 | +4.2% | 242,400 |
| 2014/05/09 | 1,576 | 1,613 | 1,561 | 1,592 | +16 | +1% | 103,200 |
| 2014/05/08 | 1,610 | 1,620 | 1,575 | 1,576 | -37 | -2.3% | 45,800 |
| 2014/05/07 | 1,597 | 1,629 | 1,568 | 1,613 | +3 | +0.2% | 81,100 |
| 2014/05/02 | 1,623 | 1,623 | 1,596 | 1,610 | -15 | -0.9% | 23,400 |
| 2014/05/01 | 1,611 | 1,626 | 1,589 | 1,625 | +34 | +2.1% | 73,800 |
| 2014/04/30 | 1,581 | 1,611 | 1,550 | 1,591 | +45 | +2.9% | 135,600 |
| 2014/04/28 | 1,594 | 1,594 | 1,535 | 1,546 | -48 | -3% | 177,500 |
| 2014/04/25 | 1,592 | 1,609 | 1,561 | 1,594 | +22 | +1.4% | 70,700 |
| 2014/04/24 | 1,606 | 1,606 | 1,550 | 1,572 | -34 | -2.1% | 65,500 |
| 2014/04/23 | 1,595 | 1,614 | 1,595 | 1,606 | +18 | +1.1% | 55,400 |
| 2014/04/22 | 1,587 | 1,607 | 1,580 | 1,588 | +15 | +1% | 62,800 |
| 2014/04/21 | 1,572 | 1,596 | 1,570 | 1,573 | -8 | -0.5% | 21,000 |
| 2014/04/18 | 1,591 | 1,592 | 1,566 | 1,581 | -5 | -0.3% | 28,000 |
| 2014/04/17 | 1,595 | 1,599 | 1,575 | 1,586 | -3 | -0.2% | 52,200 |
| 2014/04/16 | 1,570 | 1,599 | 1,550 | 1,589 | +39 | +2.5% | 51,300 |
| 2014/04/15 | 1,577 | 1,590 | 1,547 | 1,550 | -27 | -1.7% | 44,000 |
| 2014/04/14 | 1,581 | 1,597 | 1,566 | 1,577 | +6 | +0.4% | 25,900 |
| 2014/04/11 | 1,550 | 1,600 | 1,550 | 1,571 | +7 | +0.4% | 68,300 |
| 2014/04/10 | 1,621 | 1,621 | 1,555 | 1,564 | -17 | -1.1% | 108,800 |
| 2014/04/09 | 1,585 | 1,606 | 1,576 | 1,581 | -29 | -1.8% | 88,100 |
| 2014/04/08 | 1,640 | 1,640 | 1,605 | 1,610 | -40 | -2.4% | 65,100 |
| 2014/04/07 | 1,652 | 1,668 | 1,633 | 1,650 | -8 | -0.5% | 99,500 |
2651～
2700
件表示中 / 2959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 | 258,400円 | +10.2% | +26.2% | 3.72% | 8.32倍 | 0.95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 |
| 西 鉄 | 223,100円 | +9.1% | +15.3% | 1.79% | 8.73倍 | 0.72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 | 366,500円 | +4.6% | -29.9% | 1.91% | 18.17倍 | 0.51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 |
| 丸全運 | 586,000円 | +2.7% | +10.7% | 2.90% | 9.31倍 | 0.88倍 |
|
京浜発祥の総合物流企業、３ＰＬや工場移転得意。顧客にレゾナック、旭ファイバー、ライオン等 |
| 富士急 | 219,500円 | +5.5% | +5.8% | 1.32% | 23.31倍 | 3.59倍 |
|
富士山麓周辺で別荘・リゾート施設等を展開。富士急ハイランドが主力。独立系。バスに強み |
市場注目の銘柄
チャート関連のコラム
