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 |
|---|---|---|---|---|---|---|---|
| 2013/06/11 | 1,334 | 1,389 | 1,330 | 1,360 | +26 | +1.9% | 149,900 |
| 2013/06/10 | 1,308 | 1,342 | 1,306 | 1,334 | +38 | +2.9% | 121,800 |
| 2013/06/07 | 1,222 | 1,300 | 1,221 | 1,296 | +47 | +3.8% | 226,900 |
| 2013/06/06 | 1,316 | 1,334 | 1,240 | 1,249 | -97 | -7.2% | 149,900 |
| 2013/06/05 | 1,369 | 1,395 | 1,346 | 1,346 | -10 | -0.7% | 105,700 |
| 2013/06/04 | 1,300 | 1,356 | 1,300 | 1,356 | +43 | +3.3% | 134,600 |
| 2013/06/03 | 1,300 | 1,341 | 1,300 | 1,313 | -12 | -0.9% | 137,200 |
| 2013/05/31 | 1,305 | 1,325 | 1,295 | 1,325 | +43 | +3.4% | 139,900 |
| 2013/05/30 | 1,300 | 1,305 | 1,278 | 1,282 | -39 | -3% | 98,600 |
| 2013/05/29 | 1,318 | 1,324 | 1,311 | 1,321 | +4 | +0.3% | 55,900 |
| 2013/05/28 | 1,304 | 1,319 | 1,300 | 1,317 | +4 | +0.3% | 96,600 |
| 2013/05/27 | 1,316 | 1,321 | 1,302 | 1,313 | -24 | -1.8% | 53,400 |
| 2013/05/24 | 1,311 | 1,338 | 1,311 | 1,337 | +21 | +1.6% | 115,500 |
| 2013/05/23 | 1,341 | 1,354 | 1,303 | 1,316 | -38 | -2.8% | 207,500 |
| 2013/05/22 | 1,353 | 1,354 | 1,335 | 1,354 | +1 | +0.1% | 134,000 |
| 2013/05/21 | 1,385 | 1,392 | 1,351 | 1,353 | -21 | -1.5% | 158,300 |
| 2013/05/20 | 1,352 | 1,378 | 1,347 | 1,374 | +38 | +2.8% | 193,500 |
| 2013/05/17 | 1,300 | 1,349 | 1,294 | 1,336 | +36 | +2.8% | 205,100 |
| 2013/05/16 | 1,341 | 1,345 | 1,277 | 1,300 | -50 | -3.7% | 408,700 |
| 2013/05/15 | 1,365 | 1,371 | 1,337 | 1,350 | -28 | -2% | 308,000 |
| 2013/05/14 | 1,405 | 1,420 | 1,376 | 1,378 | -43 | -3% | 348,900 |
| 2013/05/13 | 1,437 | 1,441 | 1,405 | 1,421 | -49 | -3.3% | 357,800 |
| 2013/05/10 | 1,487 | 1,493 | 1,466 | 1,470 | +10 | +0.7% | 193,300 |
| 2013/05/09 | 1,492 | 1,503 | 1,459 | 1,460 | -11 | -0.7% | 216,200 |
| 2013/05/08 | 1,480 | 1,490 | 1,463 | 1,471 | +3 | +0.2% | 269,800 |
| 2013/05/07 | 1,446 | 1,485 | 1,440 | 1,468 | +29 | +2% | 218,000 |
| 2013/05/02 | 1,439 | 1,449 | 1,429 | 1,439 | -1 | -0.1% | 148,700 |
| 2013/05/01 | 1,460 | 1,475 | 1,425 | 1,440 | -35 | -2.4% | 414,200 |
| 2013/04/30 | 1,482 | 1,499 | 1,475 | 1,475 | -20 | -1.3% | 224,200 |
| 2013/04/26 | 1,517 | 1,519 | 1,483 | 1,495 | -25 | -1.6% | 655,300 |
| 2013/04/25 | 1,501 | 1,520 | 1,474 | 1,520 | +14 | +0.9% | 405,100 |
| 2013/04/24 | 1,550 | 1,553 | 1,492 | 1,506 | -37 | -2.4% | 478,700 |
| 2013/04/23 | 1,550 | 1,567 | 1,530 | 1,543 | -7 | -0.5% | 225,500 |
| 2013/04/22 | 1,580 | 1,580 | 1,532 | 1,550 | -9 | -0.6% | 431,000 |
| 2013/04/19 | 1,508 | 1,583 | 1,502 | 1,559 | +65 | +4.4% | 601,100 |
| 2013/04/18 | 1,472 | 1,508 | 1,459 | 1,494 | +17 | +1.2% | 266,700 |
| 2013/04/17 | 1,490 | 1,495 | 1,470 | 1,477 | -13 | -0.9% | 203,000 |
| 2013/04/16 | 1,460 | 1,490 | 1,460 | 1,490 | +2 | +0.1% | 118,000 |
| 2013/04/15 | 1,471 | 1,495 | 1,469 | 1,488 | +17 | +1.2% | 146,400 |
| 2013/04/12 | 1,483 | 1,508 | 1,470 | 1,471 | -16 | -1.1% | 203,500 |
| 2013/04/11 | 1,487 | 1,491 | 1,443 | 1,487 | ±0 | ±0% | 258,700 |
| 2013/04/10 | 1,515 | 1,516 | 1,478 | 1,487 | -33 | -2.2% | 234,600 |
| 2013/04/09 | 1,570 | 1,573 | 1,490 | 1,520 | -29 | -1.9% | 461,700 |
| 2013/04/08 | 1,446 | 1,549 | 1,405 | 1,549 | +112 | +7.8% | 694,300 |
| 2013/04/05 | 1,490 | 1,515 | 1,415 | 1,437 | -23 | -1.6% | 420,700 |
| 2013/04/04 | 1,440 | 1,460 | 1,390 | 1,460 | +1 | +0.1% | 172,200 |
| 2013/04/03 | 1,482 | 1,511 | 1,447 | 1,459 | -26 | -1.8% | 218,100 |
| 2013/04/02 | 1,380 | 1,490 | 1,355 | 1,485 | +65 | +4.6% | 390,800 |
| 2013/04/01 | 1,529 | 1,540 | 1,362 | 1,420 | -92 | -6.1% | 516,400 |
| 2013/03/29 | 1,533 | 1,537 | 1,452 | 1,512 | -13 | -0.9% | 559,700 |
2801～
2850
件表示中 / 2859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 | 280,500円 | +10.2% | +26.2% | 3.42% | 9.03倍 | 1.03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 | 235,800円 | +8.1% | +5.1% | 1.48% | 10.09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 | 353,500円 | +4.6% | -29.9% | 1.98% | 17.74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 | 103,000円 | +4.3% | -19.3% | 3.11% | 18.01倍 | 2.48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
