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 |
|---|---|---|---|---|---|---|---|
| 2013/09/10 | 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 |
| 2013/07/24 | 1,345 | 1,345 | 1,330 | 1,342 | -3 | -0.2% | 23,200 |
| 2013/07/23 | 1,354 | 1,363 | 1,335 | 1,345 | -7 | -0.5% | 45,000 |
| 2013/07/22 | 1,358 | 1,358 | 1,341 | 1,352 | -7 | -0.5% | 19,100 |
| 2013/07/19 | 1,371 | 1,371 | 1,351 | 1,359 | -4 | -0.3% | 33,000 |
| 2013/07/18 | 1,374 | 1,379 | 1,340 | 1,363 | -5 | -0.4% | 61,300 |
| 2013/07/17 | 1,340 | 1,376 | 1,330 | 1,368 | +38 | +2.9% | 94,300 |
| 2013/07/16 | 1,335 | 1,336 | 1,325 | 1,330 | +5 | +0.4% | 18,300 |
| 2013/07/12 | 1,328 | 1,338 | 1,300 | 1,325 | -8 | -0.6% | 77,200 |
| 2013/07/11 | 1,331 | 1,349 | 1,329 | 1,333 | -6 | -0.4% | 26,500 |
| 2013/07/10 | 1,342 | 1,350 | 1,331 | 1,339 | -10 | -0.7% | 53,300 |
| 2013/07/09 | 1,345 | 1,350 | 1,336 | 1,349 | +15 | +1.1% | 38,800 |
| 2013/07/08 | 1,360 | 1,367 | 1,331 | 1,334 | -13 | -1% | 55,200 |
| 2013/07/05 | 1,354 | 1,365 | 1,340 | 1,347 | +1 | +0.1% | 26,100 |
| 2013/07/04 | 1,339 | 1,350 | 1,334 | 1,346 | ±0 | ±0% | 14,500 |
| 2013/07/03 | 1,366 | 1,366 | 1,335 | 1,346 | -23 | -1.7% | 37,500 |
| 2013/07/02 | 1,353 | 1,377 | 1,350 | 1,369 | +8 | +0.6% | 54,700 |
2901～
2950
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 | 309,000円 | +6.4% | +1.0% | 3.56% | 11.31倍 | 1.12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 | 226,900円 | +2.3% | -16.8% | 1.76% | 13.59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 | 235,700円 | +8.3% | -6.6% | 2.76% | 10.62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 | 211,000円 | +6.0% | -17.9% | 1.90% | 7.53倍 | 0.64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 | 113,600円 | +5.6% | +3.0% | 2.82% | 20.96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
