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 |
|---|---|---|---|---|---|---|---|
| 2013/12/06 | 1,543 | 1,549 | 1,507 | 1,536 | -13 | -0.8% | 29,800 |
| 2013/12/05 | 1,560 | 1,561 | 1,548 | 1,549 | -8 | -0.5% | 37,400 |
| 2013/12/04 | 1,547 | 1,567 | 1,547 | 1,557 | -2 | -0.1% | 32,700 |
| 2013/12/03 | 1,574 | 1,578 | 1,558 | 1,559 | -10 | -0.6% | 51,300 |
| 2013/12/02 | 1,571 | 1,586 | 1,569 | 1,569 | -24 | -1.5% | 42,400 |
| 2013/11/29 | 1,589 | 1,598 | 1,579 | 1,593 | +9 | +0.6% | 73,800 |
| 2013/11/28 | 1,563 | 1,585 | 1,560 | 1,584 | +21 | +1.3% | 55,700 |
| 2013/11/27 | 1,567 | 1,579 | 1,559 | 1,563 | -21 | -1.3% | 28,400 |
| 2013/11/26 | 1,550 | 1,593 | 1,529 | 1,584 | +30 | +1.9% | 70,400 |
| 2013/11/25 | 1,568 | 1,570 | 1,550 | 1,554 | -15 | -1% | 37,800 |
| 2013/11/22 | 1,560 | 1,575 | 1,556 | 1,569 | -2 | -0.1% | 34,700 |
| 2013/11/21 | 1,572 | 1,580 | 1,567 | 1,571 | ±0 | ±0% | 27,600 |
| 2013/11/20 | 1,560 | 1,572 | 1,560 | 1,571 | +9 | +0.6% | 63,300 |
| 2013/11/19 | 1,560 | 1,569 | 1,560 | 1,562 | -11 | -0.7% | 12,900 |
| 2013/11/18 | 1,565 | 1,585 | 1,559 | 1,573 | -1 | -0.1% | 28,100 |
| 2013/11/15 | 1,570 | 1,594 | 1,562 | 1,574 | -2 | -0.1% | 44,700 |
| 2013/11/14 | 1,566 | 1,580 | 1,566 | 1,576 | +10 | +0.6% | 28,400 |
| 2013/11/13 | 1,549 | 1,576 | 1,545 | 1,566 | +17 | +1.1% | 56,600 |
| 2013/11/12 | 1,536 | 1,559 | 1,533 | 1,549 | -4 | -0.3% | 51,100 |
| 2013/11/11 | 1,569 | 1,585 | 1,543 | 1,553 | -15 | -1% | 64,500 |
| 2013/11/08 | 1,600 | 1,600 | 1,564 | 1,568 | -5 | -0.3% | 63,200 |
| 2013/11/07 | 1,588 | 1,600 | 1,564 | 1,573 | -22 | -1.4% | 55,500 |
| 2013/11/06 | 1,584 | 1,600 | 1,584 | 1,595 | -5 | -0.3% | 26,900 |
| 2013/11/05 | 1,594 | 1,610 | 1,578 | 1,600 | +25 | +1.6% | 72,900 |
| 2013/11/01 | 1,598 | 1,604 | 1,567 | 1,575 | -32 | -2% | 84,900 |
| 2013/10/31 | 1,619 | 1,623 | 1,592 | 1,607 | +19 | +1.2% | 76,800 |
| 2013/10/30 | 1,630 | 1,630 | 1,588 | 1,588 | -42 | -2.6% | 172,100 |
| 2013/10/29 | 1,627 | 1,635 | 1,614 | 1,630 | +11 | +0.7% | 150,200 |
| 2013/10/28 | 1,625 | 1,625 | 1,610 | 1,619 | +1 | +0.1% | 37,500 |
| 2013/10/25 | 1,623 | 1,623 | 1,600 | 1,618 | ±0 | ±0% | 26,700 |
| 2013/10/24 | 1,611 | 1,627 | 1,602 | 1,618 | +11 | +0.7% | 60,200 |
| 2013/10/23 | 1,619 | 1,622 | 1,602 | 1,607 | -15 | -0.9% | 52,300 |
| 2013/10/22 | 1,623 | 1,625 | 1,603 | 1,622 | ±0 | ±0% | 50,500 |
| 2013/10/21 | 1,580 | 1,627 | 1,575 | 1,622 | +20 | +1.2% | 114,500 |
| 2013/10/18 | 1,583 | 1,614 | 1,580 | 1,602 | +4 | +0.3% | 94,700 |
| 2013/10/17 | 1,542 | 1,603 | 1,542 | 1,598 | +45 | +2.9% | 52,900 |
| 2013/10/16 | 1,607 | 1,607 | 1,540 | 1,553 | -55 | -3.4% | 76,300 |
| 2013/10/15 | 1,620 | 1,630 | 1,598 | 1,608 | -6 | -0.4% | 56,300 |
| 2013/10/11 | 1,630 | 1,637 | 1,606 | 1,614 | -13 | -0.8% | 62,300 |
| 2013/10/10 | 1,650 | 1,650 | 1,618 | 1,627 | -19 | -1.2% | 89,200 |
| 2013/10/09 | 1,610 | 1,650 | 1,610 | 1,646 | +21 | +1.3% | 126,500 |
| 2013/10/08 | 1,627 | 1,628 | 1,603 | 1,625 | -5 | -0.3% | 68,300 |
| 2013/10/07 | 1,600 | 1,633 | 1,593 | 1,630 | +30 | +1.9% | 106,400 |
| 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 |
2551～
2600
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
