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 |
|---|---|---|---|---|---|---|---|
| 2023/02/27 | 1,501 | 1,506 | 1,489 | 1,505 | +5 | +0.3% | 42,500 |
| 2023/02/24 | 1,479 | 1,500 | 1,479 | 1,500 | +26 | +1.8% | 54,800 |
| 2023/02/22 | 1,463 | 1,476 | 1,458 | 1,474 | +3 | +0.2% | 51,600 |
| 2023/02/21 | 1,463 | 1,477 | 1,463 | 1,471 | -2 | -0.1% | 30,300 |
| 2023/02/20 | 1,463 | 1,483 | 1,463 | 1,473 | +24 | +1.7% | 32,800 |
| 2023/02/17 | 1,440 | 1,458 | 1,440 | 1,449 | -4 | -0.3% | 36,400 |
| 2023/02/16 | 1,461 | 1,474 | 1,446 | 1,453 | -5 | -0.3% | 37,400 |
| 2023/02/15 | 1,479 | 1,479 | 1,457 | 1,458 | -14 | -1% | 43,100 |
| 2023/02/14 | 1,487 | 1,488 | 1,465 | 1,472 | +7 | +0.5% | 31,700 |
| 2023/02/13 | 1,520 | 1,520 | 1,460 | 1,465 | -58 | -3.8% | 110,600 |
| 2023/02/10 | 1,496 | 1,532 | 1,496 | 1,523 | +5 | +0.3% | 54,700 |
| 2023/02/09 | 1,508 | 1,523 | 1,504 | 1,518 | +1 | +0.1% | 21,400 |
| 2023/02/08 | 1,529 | 1,530 | 1,507 | 1,517 | -11 | -0.7% | 27,100 |
| 2023/02/07 | 1,534 | 1,540 | 1,525 | 1,528 | +2 | +0.1% | 36,400 |
| 2023/02/06 | 1,511 | 1,534 | 1,511 | 1,526 | +24 | +1.6% | 48,100 |
| 2023/02/03 | 1,532 | 1,532 | 1,492 | 1,502 | -49 | -3.2% | 66,500 |
| 2023/02/02 | 1,576 | 1,578 | 1,550 | 1,551 | -8 | -0.5% | 44,900 |
| 2023/02/01 | 1,553 | 1,570 | 1,543 | 1,559 | +24 | +1.6% | 92,000 |
| 2023/01/31 | 1,522 | 1,542 | 1,519 | 1,535 | +14 | +0.9% | 82,600 |
| 2023/01/30 | 1,509 | 1,523 | 1,505 | 1,521 | +13 | +0.9% | 71,200 |
| 2023/01/27 | 1,501 | 1,521 | 1,500 | 1,508 | +8 | +0.5% | 61,900 |
| 2023/01/26 | 1,510 | 1,510 | 1,498 | 1,500 | -7 | -0.5% | 31,600 |
| 2023/01/25 | 1,502 | 1,514 | 1,497 | 1,507 | +3 | +0.2% | 51,600 |
| 2023/01/24 | 1,490 | 1,508 | 1,490 | 1,504 | +14 | +0.9% | 46,200 |
| 2023/01/23 | 1,485 | 1,494 | 1,476 | 1,490 | +13 | +0.9% | 44,600 |
| 2023/01/20 | 1,459 | 1,481 | 1,457 | 1,477 | +18 | +1.2% | 55,600 |
| 2023/01/19 | 1,474 | 1,474 | 1,455 | 1,459 | -29 | -1.9% | 32,600 |
| 2023/01/18 | 1,467 | 1,514 | 1,460 | 1,488 | +25 | +1.7% | 42,600 |
| 2023/01/17 | 1,450 | 1,469 | 1,447 | 1,463 | +7 | +0.5% | 30,700 |
| 2023/01/16 | 1,474 | 1,478 | 1,455 | 1,456 | -37 | -2.5% | 42,600 |
| 2023/01/13 | 1,475 | 1,500 | 1,471 | 1,493 | +3 | +0.2% | 54,500 |
| 2023/01/12 | 1,510 | 1,512 | 1,476 | 1,490 | -29 | -1.9% | 69,000 |
| 2023/01/11 | 1,512 | 1,523 | 1,504 | 1,519 | +18 | +1.2% | 27,700 |
| 2023/01/10 | 1,520 | 1,537 | 1,501 | 1,501 | -15 | -1% | 43,200 |
| 2023/01/06 | 1,532 | 1,536 | 1,511 | 1,516 | -17 | -1.1% | 63,700 |
| 2023/01/05 | 1,545 | 1,564 | 1,526 | 1,533 | -25 | -1.6% | 77,200 |
| 2023/01/04 | 1,586 | 1,588 | 1,535 | 1,558 | -50 | -3.1% | 98,600 |
| 2022/12/30 | 1,587 | 1,612 | 1,577 | 1,608 | +33 | +2.1% | 179,600 |
| 2022/12/29 | 1,549 | 1,578 | 1,540 | 1,575 | +19 | +1.2% | 97,300 |
| 2022/12/28 | 1,548 | 1,562 | 1,545 | 1,556 | +5 | +0.3% | 39,900 |
| 2022/12/27 | 1,534 | 1,559 | 1,534 | 1,551 | +17 | +1.1% | 44,300 |
| 2022/12/26 | 1,530 | 1,543 | 1,525 | 1,534 | -12 | -0.8% | 36,600 |
| 2022/12/23 | 1,544 | 1,550 | 1,534 | 1,546 | -13 | -0.8% | 29,700 |
| 2022/12/22 | 1,538 | 1,559 | 1,530 | 1,559 | +33 | +2.2% | 53,600 |
| 2022/12/21 | 1,530 | 1,537 | 1,510 | 1,526 | -23 | -1.5% | 72,600 |
| 2022/12/20 | 1,579 | 1,588 | 1,536 | 1,549 | -23 | -1.5% | 51,500 |
| 2022/12/19 | 1,576 | 1,587 | 1,563 | 1,572 | -26 | -1.6% | 34,700 |
| 2022/12/16 | 1,600 | 1,618 | 1,589 | 1,598 | +1 | +0.1% | 106,200 |
| 2022/12/15 | 1,590 | 1,609 | 1,590 | 1,597 | -6 | -0.4% | 38,300 |
| 2022/12/14 | 1,604 | 1,613 | 1,592 | 1,603 | ±0 | ±0% | 49,700 |
301～
350
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
