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 |
|---|---|---|---|---|---|---|---|
| 2013/07/12 | 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 |
| 2013/07/01 | 1,372 | 1,373 | 1,351 | 1,361 | -19 | -1.4% | 39,900 |
| 2013/06/28 | 1,429 | 1,429 | 1,365 | 1,380 | +35 | +2.6% | 82,600 |
| 2013/06/27 | 1,312 | 1,345 | 1,300 | 1,345 | +14 | +1.1% | 67,800 |
| 2013/06/26 | 1,370 | 1,370 | 1,318 | 1,331 | -33 | -2.4% | 47,800 |
| 2013/06/25 | 1,363 | 1,378 | 1,352 | 1,364 | +1 | +0.1% | 80,700 |
| 2013/06/24 | 1,372 | 1,380 | 1,340 | 1,363 | +15 | +1.1% | 56,900 |
| 2013/06/21 | 1,355 | 1,363 | 1,336 | 1,348 | -29 | -2.1% | 34,100 |
| 2013/06/20 | 1,355 | 1,379 | 1,355 | 1,377 | +7 | +0.5% | 51,900 |
| 2013/06/19 | 1,367 | 1,382 | 1,341 | 1,370 | -1 | -0.1% | 60,900 |
| 2013/06/18 | 1,380 | 1,383 | 1,367 | 1,371 | ±0 | ±0% | 60,400 |
| 2013/06/17 | 1,360 | 1,384 | 1,360 | 1,371 | -16 | -1.2% | 44,100 |
| 2013/06/14 | 1,370 | 1,395 | 1,349 | 1,387 | +41 | +3% | 155,600 |
| 2013/06/13 | 1,332 | 1,363 | 1,318 | 1,346 | -6 | -0.4% | 70,800 |
| 2013/06/12 | 1,330 | 1,360 | 1,318 | 1,352 | -8 | -0.6% | 62,600 |
| 2013/06/11 | 1,334 | 1,389 | 1,330 | 1,360 | +26 | +1.9% | 149,900 |
| 2013/06/10 | 1,308 | 1,342 | 1,306 | 1,334 | +38 | +2.9% | 121,800 |
| 2013/06/07 | 1,222 | 1,300 | 1,221 | 1,296 | +47 | +3.8% | 226,900 |
| 2013/06/06 | 1,316 | 1,334 | 1,240 | 1,249 | -97 | -7.2% | 149,900 |
| 2013/06/05 | 1,369 | 1,395 | 1,346 | 1,346 | -10 | -0.7% | 105,700 |
| 2013/06/04 | 1,300 | 1,356 | 1,300 | 1,356 | +43 | +3.3% | 134,600 |
| 2013/06/03 | 1,300 | 1,341 | 1,300 | 1,313 | -12 | -0.9% | 137,200 |
| 2013/05/31 | 1,305 | 1,325 | 1,295 | 1,325 | +43 | +3.4% | 139,900 |
| 2013/05/30 | 1,300 | 1,305 | 1,278 | 1,282 | -39 | -3% | 98,600 |
| 2013/05/29 | 1,318 | 1,324 | 1,311 | 1,321 | +4 | +0.3% | 55,900 |
| 2013/05/28 | 1,304 | 1,319 | 1,300 | 1,317 | +4 | +0.3% | 96,600 |
| 2013/05/27 | 1,316 | 1,321 | 1,302 | 1,313 | -24 | -1.8% | 53,400 |
| 2013/05/24 | 1,311 | 1,338 | 1,311 | 1,337 | +21 | +1.6% | 115,500 |
| 2013/05/23 | 1,341 | 1,354 | 1,303 | 1,316 | -38 | -2.8% | 207,500 |
| 2013/05/22 | 1,353 | 1,354 | 1,335 | 1,354 | +1 | +0.1% | 134,000 |
| 2013/05/21 | 1,385 | 1,392 | 1,351 | 1,353 | -21 | -1.5% | 158,300 |
| 2013/05/20 | 1,352 | 1,378 | 1,347 | 1,374 | +38 | +2.8% | 193,500 |
| 2013/05/17 | 1,300 | 1,349 | 1,294 | 1,336 | +36 | +2.8% | 205,100 |
| 2013/05/16 | 1,341 | 1,345 | 1,277 | 1,300 | -50 | -3.7% | 408,700 |
| 2013/05/15 | 1,365 | 1,371 | 1,337 | 1,350 | -28 | -2% | 308,000 |
| 2013/05/14 | 1,405 | 1,420 | 1,376 | 1,378 | -43 | -3% | 348,900 |
| 2013/05/13 | 1,437 | 1,441 | 1,405 | 1,421 | -49 | -3.3% | 357,800 |
| 2013/05/10 | 1,487 | 1,493 | 1,466 | 1,470 | +10 | +0.7% | 193,300 |
| 2013/05/09 | 1,492 | 1,503 | 1,459 | 1,460 | -11 | -0.7% | 216,200 |
| 2013/05/08 | 1,480 | 1,490 | 1,463 | 1,471 | +3 | +0.2% | 269,800 |
| 2013/05/07 | 1,446 | 1,485 | 1,440 | 1,468 | +29 | +2% | 218,000 |
| 2013/05/02 | 1,439 | 1,449 | 1,429 | 1,439 | -1 | -0.1% | 148,700 |
2651～
2700
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
