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 |
|---|---|---|---|---|---|---|---|
| 2023/07/24 | 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 |
| 2023/07/12 | 1,731 | 1,739 | 1,722 | 1,726 | -5 | -0.3% | 41,600 |
| 2023/07/11 | 1,734 | 1,741 | 1,726 | 1,731 | -11 | -0.6% | 46,300 |
| 2023/07/10 | 1,739 | 1,755 | 1,730 | 1,742 | +3 | +0.2% | 82,300 |
| 2023/07/07 | 1,689 | 1,756 | 1,685 | 1,739 | +28 | +1.6% | 183,900 |
| 2023/07/06 | 1,660 | 1,714 | 1,660 | 1,711 | +37 | +2.2% | 77,500 |
| 2023/07/05 | 1,662 | 1,674 | 1,640 | 1,674 | +6 | +0.4% | 67,400 |
| 2023/07/04 | 1,656 | 1,671 | 1,656 | 1,668 | -4 | -0.2% | 86,800 |
| 2023/07/03 | 1,663 | 1,683 | 1,653 | 1,672 | +22 | +1.3% | 71,800 |
| 2023/06/30 | 1,667 | 1,677 | 1,630 | 1,650 | -4 | -0.2% | 175,900 |
| 2023/06/29 | 1,648 | 1,655 | 1,638 | 1,654 | +27 | +1.7% | 104,300 |
| 2023/06/28 | 1,615 | 1,628 | 1,602 | 1,627 | +32 | +2% | 114,200 |
| 2023/06/27 | 1,619 | 1,619 | 1,569 | 1,595 | -31 | -1.9% | 82,600 |
| 2023/06/26 | 1,635 | 1,644 | 1,604 | 1,626 | -5 | -0.3% | 67,200 |
| 2023/06/23 | 1,648 | 1,656 | 1,622 | 1,631 | -9 | -0.5% | 66,600 |
| 2023/06/22 | 1,638 | 1,658 | 1,636 | 1,640 | +12 | +0.7% | 61,200 |
| 2023/06/21 | 1,628 | 1,655 | 1,628 | 1,628 | ±0 | ±0% | 61,600 |
| 2023/06/20 | 1,609 | 1,628 | 1,609 | 1,628 | +10 | +0.6% | 52,000 |
| 2023/06/19 | 1,632 | 1,632 | 1,603 | 1,618 | +5 | +0.3% | 58,900 |
| 2023/06/16 | 1,570 | 1,627 | 1,566 | 1,613 | +31 | +2% | 247,100 |
| 2023/06/15 | 1,570 | 1,600 | 1,570 | 1,582 | +7 | +0.4% | 61,900 |
| 2023/06/14 | 1,580 | 1,582 | 1,564 | 1,575 | +9 | +0.6% | 66,200 |
| 2023/06/13 | 1,556 | 1,577 | 1,554 | 1,566 | +21 | +1.4% | 69,600 |
| 2023/06/12 | 1,542 | 1,558 | 1,533 | 1,545 | +18 | +1.2% | 61,600 |
| 2023/06/09 | 1,509 | 1,534 | 1,509 | 1,527 | +21 | +1.4% | 93,000 |
| 2023/06/08 | 1,537 | 1,547 | 1,486 | 1,506 | -18 | -1.2% | 159,700 |
| 2023/06/07 | 1,528 | 1,542 | 1,513 | 1,524 | -3 | -0.2% | 118,600 |
| 2023/06/06 | 1,499 | 1,528 | 1,491 | 1,527 | +17 | +1.1% | 64,000 |
| 2023/06/05 | 1,519 | 1,521 | 1,496 | 1,510 | +21 | +1.4% | 112,200 |
| 2023/06/02 | 1,461 | 1,489 | 1,460 | 1,489 | +18 | +1.2% | 92,500 |
| 2023/06/01 | 1,506 | 1,512 | 1,469 | 1,471 | -44 | -2.9% | 70,000 |
| 2023/05/31 | 1,528 | 1,531 | 1,496 | 1,515 | -44 | -2.8% | 191,500 |
| 2023/05/30 | 1,566 | 1,571 | 1,537 | 1,559 | -7 | -0.4% | 84,900 |
| 2023/05/29 | 1,593 | 1,593 | 1,566 | 1,566 | -14 | -0.9% | 71,900 |
| 2023/05/26 | 1,600 | 1,602 | 1,576 | 1,580 | -22 | -1.4% | 77,700 |
| 2023/05/25 | 1,619 | 1,623 | 1,602 | 1,602 | -44 | -2.7% | 69,300 |
| 2023/05/24 | 1,629 | 1,653 | 1,626 | 1,646 | +8 | +0.5% | 56,500 |
| 2023/05/23 | 1,670 | 1,672 | 1,628 | 1,638 | -32 | -1.9% | 67,400 |
| 2023/05/22 | 1,667 | 1,673 | 1,654 | 1,670 | +2 | +0.1% | 46,100 |
| 2023/05/19 | 1,675 | 1,678 | 1,663 | 1,668 | -7 | -0.4% | 35,900 |
| 2023/05/18 | 1,686 | 1,690 | 1,662 | 1,675 | -3 | -0.2% | 65,800 |
| 2023/05/17 | 1,677 | 1,682 | 1,656 | 1,678 | -4 | -0.2% | 80,300 |
| 2023/05/16 | 1,690 | 1,690 | 1,657 | 1,682 | -1 | -0.1% | 97,500 |
| 2023/05/15 | 1,680 | 1,718 | 1,674 | 1,683 | +55 | +3.4% | 156,700 |
201～
250
件表示中 / 2732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 | 222,000円 | +7.9% | +5.7% | 3.15% | 9.81倍 | 0.88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 |
| 富士急 | 323,500円 | +5.5% | +5.8% | 0.90% | 34.35倍 | 5.48倍 |
|
富士山麓周辺で別荘・リゾート施設等を展開。富士急ハイランドが主力。独立系。バスに強み |
| ＡＺ－ＣＯＭ丸 | 116,000円 | +20.9% | +20.7% | 2.76% | 14.22倍 | 2.84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 |
| Ｃ＆ＦロジＨＤ | 450,000円 | +2.7% | -9.5% | 0.98% | 32.34倍 | 2.11倍 |
|
フローズン輸送のヒューテックノオリンとチルド輸送の名糖運輸が統合。総合物流企業を志向 |
| ＳＢＳＨＤ | 264,400円 | +4.2% | +3.8% | 2.65% | 10.00倍 | 1.32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 |
市場注目の銘柄
チャート関連のコラム
