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 |
|---|---|---|---|---|---|---|---|
| 2024/05/08 | 2,237 | 2,246 | 2,217 | 2,220 | -35 | -1.6% | 43,900 |
| 2024/05/07 | 2,255 | 2,271 | 2,239 | 2,255 | -7 | -0.3% | 35,100 |
| 2024/05/02 | 2,247 | 2,267 | 2,235 | 2,262 | +15 | +0.7% | 28,300 |
| 2024/05/01 | 2,285 | 2,286 | 2,231 | 2,247 | -38 | -1.7% | 45,500 |
| 2024/04/30 | 2,255 | 2,298 | 2,227 | 2,285 | +34 | +1.5% | 108,700 |
| 2024/04/26 | 2,262 | 2,265 | 2,225 | 2,251 | +6 | +0.3% | 58,700 |
| 2024/04/25 | 2,254 | 2,268 | 2,237 | 2,245 | -18 | -0.8% | 54,400 |
| 2024/04/24 | 2,256 | 2,264 | 2,237 | 2,263 | -3 | -0.1% | 70,300 |
| 2024/04/23 | 2,220 | 2,269 | 2,208 | 2,266 | +43 | +1.9% | 85,100 |
| 2024/04/22 | 2,230 | 2,248 | 2,212 | 2,223 | +25 | +1.1% | 58,700 |
| 2024/04/19 | 2,232 | 2,232 | 2,163 | 2,198 | -20 | -0.9% | 81,000 |
| 2024/04/18 | 2,216 | 2,228 | 2,182 | 2,218 | -13 | -0.6% | 89,300 |
| 2024/04/17 | 2,230 | 2,254 | 2,216 | 2,231 | -15 | -0.7% | 78,500 |
| 2024/04/16 | 2,256 | 2,265 | 2,226 | 2,246 | -31 | -1.4% | 83,400 |
| 2024/04/15 | 2,260 | 2,286 | 2,250 | 2,277 | +9 | +0.4% | 65,100 |
| 2024/04/12 | 2,264 | 2,272 | 2,243 | 2,268 | +8 | +0.4% | 102,900 |
| 2024/04/11 | 2,234 | 2,262 | 2,210 | 2,260 | -6 | -0.3% | 100,800 |
| 2024/04/10 | 2,262 | 2,287 | 2,255 | 2,266 | -12 | -0.5% | 90,900 |
| 2024/04/09 | 2,278 | 2,297 | 2,271 | 2,278 | -6 | -0.3% | 56,500 |
| 2024/04/08 | 2,298 | 2,321 | 2,273 | 2,284 | +13 | +0.6% | 102,200 |
| 2024/04/05 | 2,249 | 2,280 | 2,243 | 2,271 | +11 | +0.5% | 99,200 |
| 2024/04/04 | 2,215 | 2,278 | 2,214 | 2,260 | +51 | +2.3% | 187,000 |
| 2024/04/03 | 2,237 | 2,252 | 2,206 | 2,209 | +68 | +3.2% | 156,300 |
| 2024/04/02 | 2,205 | 2,206 | 2,129 | 2,141 | -14 | -0.6% | 112,000 |
| 2024/04/01 | 2,195 | 2,216 | 2,145 | 2,155 | -35 | -1.6% | 150,400 |
| 2024/03/29 | 2,133 | 2,207 | 2,133 | 2,190 | +76 | +3.6% | 127,200 |
| 2024/03/28 | 2,150 | 2,170 | 2,105 | 2,114 | -74 | -3.4% | 149,800 |
| 2024/03/27 | 2,199 | 2,200 | 2,160 | 2,188 | +32 | +1.5% | 136,500 |
| 2024/03/26 | 2,111 | 2,175 | 2,102 | 2,156 | +42 | +2% | 133,700 |
| 2024/03/25 | 2,104 | 2,126 | 2,094 | 2,114 | +10 | +0.5% | 82,200 |
| 2024/03/22 | 2,098 | 2,113 | 2,084 | 2,104 | +6 | +0.3% | 81,300 |
| 2024/03/21 | 2,095 | 2,102 | 2,071 | 2,098 | +18 | +0.9% | 99,700 |
| 2024/03/19 | 2,058 | 2,100 | 2,028 | 2,080 | +45 | +2.2% | 138,200 |
| 2024/03/18 | 2,057 | 2,064 | 2,019 | 2,035 | -23 | -1.1% | 194,500 |
| 2024/03/15 | 2,050 | 2,079 | 2,001 | 2,058 | +242 | +13.3% | 528,800 |
| 2024/03/14 | 1,799 | 1,817 | 1,799 | 1,816 | +17 | +0.9% | 41,300 |
| 2024/03/13 | 1,810 | 1,819 | 1,783 | 1,799 | -8 | -0.4% | 35,200 |
| 2024/03/12 | 1,845 | 1,850 | 1,779 | 1,807 | -36 | -2% | 78,900 |
| 2024/03/11 | 1,823 | 1,850 | 1,818 | 1,843 | +26 | +1.4% | 69,800 |
| 2024/03/08 | 1,829 | 1,846 | 1,769 | 1,817 | +3 | +0.2% | 109,600 |
| 2024/03/07 | 1,808 | 1,821 | 1,808 | 1,814 | +9 | +0.5% | 45,400 |
| 2024/03/06 | 1,800 | 1,820 | 1,795 | 1,805 | +1 | +0.1% | 61,500 |
| 2024/03/05 | 1,828 | 1,828 | 1,794 | 1,804 | -34 | -1.8% | 63,600 |
| 2024/03/04 | 1,858 | 1,865 | 1,837 | 1,838 | -19 | -1% | 74,600 |
| 2024/03/01 | 1,846 | 1,863 | 1,840 | 1,857 | +1 | +0.1% | 49,700 |
| 2024/02/29 | 1,850 | 1,868 | 1,837 | 1,856 | +11 | +0.6% | 78,800 |
| 2024/02/28 | 1,833 | 1,853 | 1,831 | 1,845 | +26 | +1.4% | 53,100 |
| 2024/02/27 | 1,807 | 1,833 | 1,802 | 1,819 | +17 | +0.9% | 50,800 |
| 2024/02/26 | 1,760 | 1,825 | 1,760 | 1,802 | +2 | +0.1% | 66,700 |
| 2024/02/22 | 1,819 | 1,820 | 1,797 | 1,800 | +3 | +0.2% | 55,200 |
1～
50
件表示中 / 2724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 | +0.5% | +16.2% | 2.79% | 10.90倍 | 0.91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 | 116,900円 | +12.5% | +25.5% | 2.57% | 16.81倍 | 3.96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 | 381,500円 | +1.5% | -29.5% | 1.15% | 35.60倍 | 2.28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 |
| サカイ引越 | 253,500円 | +3.9% | +5.2% | 2.09% | 11.58倍 | 1.20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 |
| ＳＢＳＨＤ | 262,400円 | +4.2% | +3.8% | 2.67% | 9.93倍 | 1.31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
