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 |
|---|---|---|---|---|---|---|---|
| 2013/10/04 | 1,599 | 1,620 | 1,555 | 1,600 | -26 | -1.6% | 90,800 |
| 2013/10/03 | 1,620 | 1,659 | 1,605 | 1,626 | -4 | -0.2% | 144,000 |
| 2013/10/02 | 1,588 | 1,637 | 1,536 | 1,630 | +54 | +3.4% | 323,600 |
| 2013/10/01 | 1,635 | 1,675 | 1,551 | 1,576 | -53 | -3.3% | 357,500 |
| 2013/09/30 | 1,580 | 1,633 | 1,562 | 1,629 | +67 | +4.3% | 471,500 |
| 2013/09/27 | 1,565 | 1,569 | 1,552 | 1,562 | +11 | +0.7% | 101,800 |
| 2013/09/26 | 1,540 | 1,551 | 1,537 | 1,551 | +11 | +0.7% | 71,400 |
| 2013/09/25 | 1,550 | 1,554 | 1,510 | 1,540 | -12 | -0.8% | 76,400 |
| 2013/09/24 | 1,554 | 1,577 | 1,550 | 1,552 | -12 | -0.8% | 91,500 |
| 2013/09/20 | 1,545 | 1,566 | 1,528 | 1,564 | +19 | +1.2% | 229,900 |
| 2013/09/19 | 1,508 | 1,565 | 1,505 | 1,545 | +42 | +2.8% | 206,400 |
| 2013/09/18 | 1,496 | 1,510 | 1,472 | 1,503 | +1 | +0.1% | 96,400 |
| 2013/09/17 | 1,516 | 1,525 | 1,495 | 1,502 | -25 | -1.6% | 49,500 |
| 2013/09/13 | 1,535 | 1,550 | 1,501 | 1,527 | -19 | -1.2% | 88,400 |
| 2013/09/12 | 1,495 | 1,555 | 1,494 | 1,546 | +54 | +3.6% | 190,400 |
| 2013/09/11 | 1,537 | 1,537 | 1,477 | 1,492 | -38 | -2.5% | 93,600 |
| 2013/09/10 | 1,505 | 1,534 | 1,494 | 1,530 | +30 | +2% | 266,900 |
| 2013/09/09 | 1,440 | 1,507 | 1,440 | 1,500 | +77 | +5.4% | 258,800 |
| 2013/09/06 | 1,372 | 1,426 | 1,372 | 1,423 | +34 | +2.4% | 147,300 |
| 2013/09/05 | 1,390 | 1,395 | 1,360 | 1,389 | -2 | -0.1% | 54,800 |
| 2013/09/04 | 1,395 | 1,400 | 1,385 | 1,391 | -4 | -0.3% | 33,900 |
| 2013/09/03 | 1,400 | 1,407 | 1,372 | 1,395 | +6 | +0.4% | 83,200 |
| 2013/09/02 | 1,341 | 1,405 | 1,340 | 1,389 | +53 | +4% | 117,700 |
| 2013/08/30 | 1,370 | 1,370 | 1,329 | 1,336 | -7 | -0.5% | 49,300 |
| 2013/08/29 | 1,350 | 1,350 | 1,336 | 1,343 | +8 | +0.6% | 31,000 |
| 2013/08/28 | 1,350 | 1,350 | 1,322 | 1,335 | -26 | -1.9% | 51,500 |
| 2013/08/27 | 1,359 | 1,370 | 1,351 | 1,361 | +12 | +0.9% | 38,300 |
| 2013/08/26 | 1,389 | 1,389 | 1,336 | 1,349 | -23 | -1.7% | 50,800 |
| 2013/08/23 | 1,386 | 1,399 | 1,365 | 1,372 | +2 | +0.1% | 64,800 |
| 2013/08/22 | 1,380 | 1,420 | 1,359 | 1,370 | -23 | -1.7% | 141,500 |
| 2013/08/21 | 1,379 | 1,400 | 1,360 | 1,393 | +59 | +4.4% | 175,800 |
| 2013/08/20 | 1,360 | 1,417 | 1,334 | 1,334 | -4 | -0.3% | 251,400 |
| 2013/08/19 | 1,320 | 1,346 | 1,320 | 1,338 | -4 | -0.3% | 42,400 |
| 2013/08/16 | 1,338 | 1,346 | 1,331 | 1,342 | -1 | -0.1% | 16,000 |
| 2013/08/15 | 1,340 | 1,344 | 1,330 | 1,343 | +3 | +0.2% | 33,100 |
| 2013/08/14 | 1,341 | 1,341 | 1,330 | 1,340 | -1 | -0.1% | 30,700 |
| 2013/08/13 | 1,324 | 1,342 | 1,323 | 1,341 | +33 | +2.5% | 43,300 |
| 2013/08/12 | 1,294 | 1,328 | 1,291 | 1,308 | -16 | -1.2% | 44,800 |
| 2013/08/09 | 1,302 | 1,333 | 1,302 | 1,324 | -1 | -0.1% | 38,600 |
| 2013/08/08 | 1,339 | 1,345 | 1,324 | 1,325 | -14 | -1% | 26,000 |
| 2013/08/07 | 1,355 | 1,355 | 1,331 | 1,339 | -17 | -1.3% | 38,600 |
| 2013/08/06 | 1,337 | 1,358 | 1,337 | 1,356 | +7 | +0.5% | 50,600 |
| 2013/08/05 | 1,343 | 1,351 | 1,343 | 1,349 | -2 | -0.1% | 30,400 |
| 2013/08/02 | 1,334 | 1,358 | 1,332 | 1,351 | +18 | +1.4% | 63,800 |
| 2013/08/01 | 1,315 | 1,339 | 1,312 | 1,333 | +9 | +0.7% | 33,400 |
| 2013/07/31 | 1,339 | 1,339 | 1,321 | 1,324 | -15 | -1.1% | 33,700 |
| 2013/07/30 | 1,311 | 1,340 | 1,311 | 1,339 | +20 | +1.5% | 20,400 |
| 2013/07/29 | 1,331 | 1,340 | 1,311 | 1,319 | -25 | -1.9% | 31,500 |
| 2013/07/26 | 1,334 | 1,354 | 1,334 | 1,344 | +8 | +0.6% | 43,600 |
| 2013/07/25 | 1,355 | 1,355 | 1,334 | 1,336 | -6 | -0.4% | 36,000 |
2851～
2900
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
