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 |
---|---|---|---|---|---|---|---|
2023/09/25 | 1,995 | 2,000 | 1,964 | 1,996 | +21 | +1.1% | 56,900 |
2023/09/22 | 1,965 | 1,980 | 1,954 | 1,975 | -21 | -1.1% | 89,100 |
2023/09/21 | 2,013 | 2,047 | 1,994 | 1,996 | -41 | -2% | 62,800 |
2023/09/20 | 2,063 | 2,069 | 2,021 | 2,037 | +24 | +1.2% | 178,700 |
2023/09/19 | 2,021 | 2,029 | 1,998 | 2,013 | -8 | -0.4% | 64,300 |
2023/09/15 | 2,009 | 2,028 | 2,001 | 2,021 | +17 | +0.8% | 112,200 |
2023/09/14 | 2,030 | 2,030 | 2,003 | 2,004 | -16 | -0.8% | 55,300 |
2023/09/13 | 2,030 | 2,041 | 2,013 | 2,020 | -12 | -0.6% | 41,400 |
2023/09/12 | 2,055 | 2,060 | 2,022 | 2,032 | -10 | -0.5% | 39,600 |
2023/09/11 | 2,058 | 2,075 | 2,028 | 2,042 | +1 | ±0% | 68,600 |
2023/09/08 | 2,063 | 2,086 | 2,041 | 2,041 | -22 | -1.1% | 109,500 |
2023/09/07 | 2,053 | 2,084 | 2,041 | 2,063 | -8 | -0.4% | 85,500 |
2023/09/06 | 2,101 | 2,119 | 2,062 | 2,071 | -26 | -1.2% | 83,900 |
2023/09/05 | 2,107 | 2,119 | 2,078 | 2,097 | +1 | ±0% | 106,100 |
2023/09/04 | 2,052 | 2,099 | 2,052 | 2,096 | +36 | +1.7% | 139,300 |
2023/09/01 | 2,051 | 2,060 | 2,040 | 2,060 | +17 | +0.8% | 88,600 |
2023/08/31 | 2,042 | 2,064 | 2,040 | 2,043 | +6 | +0.3% | 76,700 |
2023/08/30 | 2,032 | 2,047 | 2,012 | 2,037 | +14 | +0.7% | 80,000 |
2023/08/29 | 1,990 | 2,024 | 1,978 | 2,023 | -9 | -0.4% | 138,000 |
2023/08/28 | 2,014 | 2,058 | 2,014 | 2,032 | -7 | -0.3% | 128,300 |
2023/08/25 | 2,030 | 2,069 | 2,020 | 2,039 | +15 | +0.7% | 87,100 |
2023/08/24 | 2,050 | 2,058 | 2,024 | 2,024 | -4 | -0.2% | 105,300 |
2023/08/23 | 1,972 | 2,028 | 1,970 | 2,028 | +51 | +2.6% | 114,000 |
2023/08/22 | 1,966 | 1,979 | 1,951 | 1,977 | +34 | +1.7% | 60,300 |
2023/08/21 | 1,933 | 1,975 | 1,918 | 1,943 | +21 | +1.1% | 133,100 |
2023/08/18 | 1,932 | 1,935 | 1,913 | 1,922 | -22 | -1.1% | 54,400 |
2023/08/17 | 1,960 | 1,968 | 1,919 | 1,944 | -23 | -1.2% | 115,500 |
2023/08/16 | 1,984 | 1,992 | 1,960 | 1,967 | -3 | -0.2% | 67,500 |
2023/08/15 | 1,985 | 1,999 | 1,962 | 1,970 | -21 | -1.1% | 167,900 |
2023/08/14 | 1,850 | 1,992 | 1,849 | 1,991 | +231 | +13.1% | 431,200 |
2023/08/10 | 1,750 | 1,760 | 1,732 | 1,760 | +15 | +0.9% | 88,600 |
2023/08/09 | 1,742 | 1,749 | 1,711 | 1,745 | ±0 | ±0% | 80,500 |
2023/08/08 | 1,740 | 1,758 | 1,739 | 1,745 | +6 | +0.3% | 66,900 |
2023/08/07 | 1,727 | 1,739 | 1,704 | 1,739 | +7 | +0.4% | 80,700 |
2023/08/04 | 1,721 | 1,745 | 1,721 | 1,732 | +9 | +0.5% | 51,800 |
2023/08/03 | 1,748 | 1,753 | 1,719 | 1,723 | -33 | -1.9% | 79,100 |
2023/08/02 | 1,770 | 1,778 | 1,750 | 1,756 | -35 | -2% | 55,400 |
2023/08/01 | 1,786 | 1,795 | 1,778 | 1,791 | +10 | +0.6% | 47,400 |
2023/07/31 | 1,805 | 1,807 | 1,771 | 1,781 | -6 | -0.3% | 106,800 |
2023/07/28 | 1,768 | 1,788 | 1,759 | 1,787 | -1 | -0.1% | 70,900 |
2023/07/27 | 1,782 | 1,792 | 1,773 | 1,788 | +6 | +0.3% | 28,000 |
2023/07/26 | 1,787 | 1,795 | 1,779 | 1,782 | -11 | -0.6% | 38,400 |
2023/07/25 | 1,769 | 1,796 | 1,766 | 1,793 | +20 | +1.1% | 68,000 |
2023/07/24 | 1,770 | 1,776 | 1,762 | 1,773 | +12 | +0.7% | 44,200 |
2023/07/21 | 1,765 | 1,767 | 1,748 | 1,761 | -10 | -0.6% | 67,800 |
2023/07/20 | 1,765 | 1,786 | 1,752 | 1,771 | +15 | +0.9% | 84,500 |
2023/07/19 | 1,765 | 1,765 | 1,740 | 1,756 | +9 | +0.5% | 75,500 |
2023/07/18 | 1,747 | 1,758 | 1,725 | 1,747 | +32 | +1.9% | 131,500 |
2023/07/14 | 1,723 | 1,726 | 1,699 | 1,715 | +1 | +0.1% | 60,300 |
2023/07/13 | 1,723 | 1,724 | 1,697 | 1,714 | -12 | -0.7% | 50,000 |
151~
200
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 | 223,100円 | +0.5% | +16.2% | 2.78% | 10.96倍 | 0.92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 | 117,300円 | +12.5% | +25.5% | 2.56% | 16.87倍 | 3.97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 | 267,500円 | +4.2% | +3.8% | 2.62% | 10.12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 | 246,000円 | +3.0% | +1.7% | 2.24% | 11.77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