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 |
|---|---|---|---|---|---|---|---|
| 2017/12/26 | 1,951 | 2,016 | 1,948 | 1,999 | +49 | +2.5% | 128,200 |
| 2017/12/25 | 1,954 | 1,976 | 1,945 | 1,950 | +5 | +0.3% | 71,000 |
| 2017/12/22 | 1,951 | 1,973 | 1,936 | 1,945 | +34 | +1.8% | 102,000 |
| 2017/12/21 | 1,896 | 1,913 | 1,886 | 1,911 | +15 | +0.8% | 66,600 |
| 2017/12/20 | 1,911 | 1,914 | 1,882 | 1,896 | -20 | -1% | 57,700 |
| 2017/12/19 | 1,950 | 1,956 | 1,904 | 1,916 | -3 | -0.2% | 54,600 |
| 2017/12/18 | 1,920 | 1,930 | 1,911 | 1,919 | +23 | +1.2% | 54,000 |
| 2017/12/15 | 1,904 | 1,911 | 1,867 | 1,896 | -47 | -2.4% | 140,200 |
| 2017/12/14 | 1,920 | 1,948 | 1,920 | 1,943 | +25 | +1.3% | 76,000 |
| 2017/12/13 | 1,906 | 1,922 | 1,898 | 1,918 | +11 | +0.6% | 70,700 |
| 2017/12/12 | 1,907 | 1,915 | 1,885 | 1,907 | +2 | +0.1% | 72,900 |
| 2017/12/11 | 1,878 | 1,910 | 1,870 | 1,905 | +23 | +1.2% | 95,100 |
| 2017/12/08 | 1,829 | 1,888 | 1,829 | 1,882 | +10 | +0.5% | 109,500 |
| 2017/12/07 | 1,884 | 1,910 | 1,861 | 1,872 | +3 | +0.2% | 165,300 |
| 2017/12/06 | 1,868 | 1,875 | 1,842 | 1,869 | -18 | -1% | 102,700 |
| 2017/12/05 | 1,864 | 1,887 | 1,854 | 1,887 | +47 | +2.6% | 79,400 |
| 2017/12/04 | 1,857 | 1,869 | 1,837 | 1,840 | -26 | -1.4% | 86,300 |
| 2017/12/01 | 1,863 | 1,875 | 1,843 | 1,866 | +11 | +0.6% | 65,700 |
| 2017/11/30 | 1,806 | 1,858 | 1,806 | 1,855 | +50 | +2.8% | 213,100 |
| 2017/11/29 | 1,781 | 1,809 | 1,778 | 1,805 | +28 | +1.6% | 95,100 |
| 2017/11/28 | 1,764 | 1,797 | 1,764 | 1,777 | +13 | +0.7% | 74,600 |
| 2017/11/27 | 1,788 | 1,802 | 1,762 | 1,764 | -17 | -1% | 137,700 |
| 2017/11/24 | 1,790 | 1,791 | 1,770 | 1,781 | -30 | -1.7% | 126,100 |
| 2017/11/22 | 1,829 | 1,832 | 1,810 | 1,811 | -2 | -0.1% | 140,000 |
| 2017/11/21 | 1,806 | 1,830 | 1,806 | 1,813 | -16 | -0.9% | 108,600 |
| 2017/11/20 | 1,810 | 1,845 | 1,800 | 1,829 | +14 | +0.8% | 148,300 |
| 2017/11/17 | 1,831 | 1,840 | 1,805 | 1,815 | -35 | -1.9% | 209,200 |
| 2017/11/16 | 1,822 | 1,860 | 1,809 | 1,850 | -32 | -1.7% | 198,800 |
| 2017/11/15 | 1,965 | 1,965 | 1,866 | 1,882 | -93 | -4.7% | 396,300 |
| 2017/11/14 | 1,959 | 2,028 | 1,921 | 1,975 | +216 | +12.3% | 430,900 |
| 2017/11/13 | 1,761 | 1,770 | 1,735 | 1,759 | -20 | -1.1% | 123,500 |
| 2017/11/10 | 1,766 | 1,789 | 1,766 | 1,779 | -10 | -0.6% | 80,800 |
| 2017/11/09 | 1,787 | 1,800 | 1,767 | 1,789 | +9 | +0.5% | 139,400 |
| 2017/11/08 | 1,761 | 1,785 | 1,761 | 1,780 | -6 | -0.3% | 101,000 |
| 2017/11/07 | 1,734 | 1,786 | 1,734 | 1,786 | +12 | +0.7% | 88,700 |
| 2017/11/06 | 1,788 | 1,791 | 1,774 | 1,774 | -24 | -1.3% | 74,400 |
| 2017/11/02 | 1,777 | 1,798 | 1,764 | 1,798 | +20 | +1.1% | 120,900 |
| 2017/11/01 | 1,750 | 1,778 | 1,743 | 1,778 | +33 | +1.9% | 103,600 |
| 2017/10/31 | 1,718 | 1,749 | 1,717 | 1,745 | +28 | +1.6% | 119,700 |
| 2017/10/30 | 1,703 | 1,717 | 1,700 | 1,717 | +15 | +0.9% | 129,900 |
| 2017/10/27 | 1,700 | 1,704 | 1,696 | 1,702 | +1 | +0.1% | 110,100 |
| 2017/10/26 | 1,704 | 1,714 | 1,698 | 1,701 | -3 | -0.2% | 103,400 |
| 2017/10/25 | 1,684 | 1,710 | 1,684 | 1,704 | +2 | +0.1% | 108,800 |
| 2017/10/24 | 1,677 | 1,702 | 1,671 | 1,702 | +25 | +1.5% | 110,200 |
| 2017/10/23 | 1,690 | 1,690 | 1,672 | 1,677 | -9 | -0.5% | 77,600 |
| 2017/10/20 | 1,675 | 1,694 | 1,675 | 1,686 | -6 | -0.4% | 75,100 |
| 2017/10/19 | 1,690 | 1,703 | 1,685 | 1,692 | -10 | -0.6% | 94,900 |
| 2017/10/18 | 1,691 | 1,711 | 1,683 | 1,702 | +7 | +0.4% | 99,100 |
| 2017/10/17 | 1,688 | 1,698 | 1,676 | 1,695 | -2 | -0.1% | 63,800 |
| 2017/10/16 | 1,688 | 1,702 | 1,683 | 1,697 | +9 | +0.5% | 72,000 |
1851～
1900
件表示中 / 3024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 | 306,500円 | +6.4% | +1.0% | 3.59% | 11.22倍 | 1.11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 |
| 南海電 | 226,400円 | +2.3% | -16.8% | 1.77% | 13.56倍 | 0.82倍 |
|
大阪南部、和歌山が地盤。関西国際空港に乗り入れ。ターミナルのなんば駅周辺再開発を推進 |
| 相鉄ＨＤ | 235,700円 | +8.3% | -6.6% | 2.76% | 10.62倍 | 1.24倍 |
|
神奈川地盤の鉄道大手。沿線各所で不動産開発を活発化。「フレッサイン」ブランドでホテル展開 |
| 西 鉄 | 213,400円 | +6.0% | -17.9% | 1.87% | 7.62倍 | 0.65倍 |
|
九州北部地盤の電鉄大手。主力のバスは車両数で神奈川中央交通と双璧。航空貨物にも注力 |
| ＡＺ－ＣＯＭ丸 | 113,600円 | +5.6% | +3.0% | 2.82% | 20.96倍 | 2.65倍 |
|
小売業特化の３ＰＬ（物流一括請負）。ＥＣやスーパー、ドラッグなど展開。主要顧客にアマゾン |
市場注目の銘柄
チャート関連のコラム
