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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 1,819 | 1,820 | 1,797 | 1,800 | +3 | +0.2% | 55,200 |
| 2024/02/21 | 1,800 | 1,811 | 1,790 | 1,797 | -5 | -0.3% | 40,000 |
| 2024/02/20 | 1,809 | 1,821 | 1,789 | 1,802 | -20 | -1.1% | 56,600 |
| 2024/02/19 | 1,780 | 1,822 | 1,775 | 1,822 | +47 | +2.6% | 55,900 |
| 2024/02/16 | 1,748 | 1,779 | 1,735 | 1,775 | +37 | +2.1% | 99,800 |
| 2024/02/15 | 1,765 | 1,767 | 1,734 | 1,738 | -20 | -1.1% | 115,800 |
| 2024/02/14 | 1,782 | 1,796 | 1,754 | 1,758 | -28 | -1.6% | 131,300 |
| 2024/02/13 | 1,719 | 1,810 | 1,719 | 1,786 | -93 | -4.9% | 230,300 |
| 2024/02/09 | 1,884 | 1,892 | 1,866 | 1,879 | -4 | -0.2% | 80,400 |
| 2024/02/08 | 1,900 | 1,900 | 1,845 | 1,883 | -24 | -1.3% | 93,000 |
| 2024/02/07 | 1,928 | 1,932 | 1,905 | 1,907 | -21 | -1.1% | 59,600 |
| 2024/02/06 | 1,950 | 1,954 | 1,924 | 1,928 | -19 | -1% | 52,500 |
| 2024/02/05 | 1,952 | 1,965 | 1,946 | 1,947 | -5 | -0.3% | 50,400 |
| 2024/02/02 | 1,965 | 1,968 | 1,945 | 1,952 | -18 | -0.9% | 38,600 |
| 2024/02/01 | 1,966 | 1,977 | 1,943 | 1,970 | -2 | -0.1% | 48,100 |
| 2024/01/31 | 1,971 | 1,972 | 1,937 | 1,972 | +1 | +0.1% | 65,200 |
| 2024/01/30 | 1,972 | 1,980 | 1,964 | 1,971 | +1 | +0.1% | 55,600 |
| 2024/01/29 | 1,953 | 1,973 | 1,953 | 1,970 | +20 | +1% | 36,700 |
| 2024/01/26 | 1,950 | 1,961 | 1,945 | 1,950 | -10 | -0.5% | 55,100 |
| 2024/01/25 | 1,937 | 1,970 | 1,937 | 1,960 | +25 | +1.3% | 36,100 |
| 2024/01/24 | 1,946 | 1,951 | 1,911 | 1,935 | -24 | -1.2% | 80,400 |
| 2024/01/23 | 1,941 | 1,959 | 1,941 | 1,959 | +18 | +0.9% | 51,400 |
| 2024/01/22 | 1,924 | 1,941 | 1,919 | 1,941 | +18 | +0.9% | 28,800 |
| 2024/01/19 | 1,942 | 1,944 | 1,916 | 1,923 | -14 | -0.7% | 52,700 |
| 2024/01/18 | 1,942 | 1,956 | 1,932 | 1,937 | +9 | +0.5% | 53,500 |
| 2024/01/17 | 1,949 | 1,964 | 1,928 | 1,928 | -1 | -0.1% | 58,800 |
| 2024/01/16 | 1,968 | 1,968 | 1,922 | 1,929 | -48 | -2.4% | 43,200 |
| 2024/01/15 | 1,938 | 1,980 | 1,937 | 1,977 | +39 | +2% | 46,900 |
| 2024/01/12 | 1,951 | 1,966 | 1,931 | 1,938 | -14 | -0.7% | 41,600 |
| 2024/01/11 | 1,970 | 1,980 | 1,948 | 1,952 | +6 | +0.3% | 60,800 |
| 2024/01/10 | 1,950 | 1,950 | 1,925 | 1,946 | +14 | +0.7% | 88,100 |
| 2024/01/09 | 1,932 | 1,946 | 1,919 | 1,932 | +2 | +0.1% | 85,900 |
| 2024/01/05 | 1,936 | 1,968 | 1,928 | 1,930 | +5 | +0.3% | 67,600 |
| 2024/01/04 | 1,938 | 1,951 | 1,912 | 1,925 | -25 | -1.3% | 75,000 |
| 2023/12/29 | 1,946 | 1,953 | 1,932 | 1,950 | +5 | +0.3% | 137,900 |
| 2023/12/28 | 1,910 | 1,948 | 1,908 | 1,945 | +31 | +1.6% | 86,900 |
| 2023/12/27 | 1,898 | 1,925 | 1,898 | 1,914 | +31 | +1.6% | 57,200 |
| 2023/12/26 | 1,886 | 1,890 | 1,870 | 1,883 | +4 | +0.2% | 34,500 |
| 2023/12/25 | 1,898 | 1,898 | 1,869 | 1,879 | ±0 | ±0% | 40,000 |
| 2023/12/22 | 1,851 | 1,879 | 1,850 | 1,879 | +38 | +2.1% | 38,300 |
| 2023/12/21 | 1,881 | 1,881 | 1,839 | 1,841 | -43 | -2.3% | 35,500 |
| 2023/12/20 | 1,875 | 1,900 | 1,875 | 1,884 | +13 | +0.7% | 75,100 |
| 2023/12/19 | 1,905 | 1,905 | 1,835 | 1,871 | +46 | +2.5% | 99,700 |
| 2023/12/18 | 1,834 | 1,846 | 1,799 | 1,825 | -14 | -0.8% | 90,600 |
| 2023/12/15 | 1,840 | 1,846 | 1,825 | 1,839 | -6 | -0.3% | 124,200 |
| 2023/12/14 | 1,868 | 1,879 | 1,838 | 1,845 | -23 | -1.2% | 78,900 |
| 2023/12/13 | 1,885 | 1,908 | 1,858 | 1,868 | -15 | -0.8% | 44,400 |
| 2023/12/12 | 1,906 | 1,916 | 1,875 | 1,883 | -9 | -0.5% | 46,800 |
| 2023/12/11 | 1,898 | 1,904 | 1,871 | 1,892 | +11 | +0.6% | 76,600 |
| 2023/12/08 | 1,885 | 1,903 | 1,869 | 1,881 | -21 | -1.1% | 79,300 |
51～
100
件表示中 / 2725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 | 221,700円 | +0.5% | +16.2% | 2.80% | 10.89倍 | 0.91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 |
| ＡＺ－ＣＯＭ丸 | 118,000円 | +12.5% | +25.5% | 2.54% | 16.97倍 | 3.99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 |
| アルプス物 | 435,000円 | +1.5% | -29.5% | 1.01% | 40.59倍 | 2.60倍 |
|
アルプスアルパインの持分法会社。ＴＤＫ物流合併し電子部品向け強化。生協、通販の個配も |
| ＳＢＳＨＤ | 268,300円 | +4.2% | +3.8% | 2.61% | 10.15倍 | 1.34倍 |
|
３ＰＬ（物流一括受託）大手。メーカー物流会社買収で成長。倉庫を開発、流動化の不動産事業も |
| サカイ引越 | 246,200円 | +3.0% | +1.7% | 2.23% | 11.78倍 | 1.12倍 |
|
引っ越し業界首位。近畿地盤に全国展開。輸送サービス品質向上に力。１日２回転の効率経営 |
市場注目の銘柄
チャート関連のコラム
