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 |
|---|---|---|---|---|---|---|---|
| 2017/12/05 | 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 |
| 2017/10/13 | 1,680 | 1,700 | 1,666 | 1,688 | +12 | +0.7% | 93,400 |
| 2017/10/12 | 1,679 | 1,687 | 1,670 | 1,676 | +6 | +0.4% | 69,400 |
| 2017/10/11 | 1,661 | 1,673 | 1,643 | 1,670 | -5 | -0.3% | 149,500 |
| 2017/10/10 | 1,663 | 1,686 | 1,660 | 1,675 | +3 | +0.2% | 85,300 |
| 2017/10/06 | 1,677 | 1,682 | 1,663 | 1,672 | +6 | +0.4% | 58,400 |
| 2017/10/05 | 1,668 | 1,676 | 1,655 | 1,666 | -19 | -1.1% | 110,300 |
| 2017/10/04 | 1,693 | 1,699 | 1,681 | 1,685 | -16 | -0.9% | 96,700 |
| 2017/10/03 | 1,705 | 1,707 | 1,690 | 1,701 | +4 | +0.2% | 74,200 |
| 2017/10/02 | 1,714 | 1,716 | 1,691 | 1,697 | -17 | -1% | 114,300 |
| 2017/09/29 | 1,710 | 1,723 | 1,687 | 1,714 | +3 | +0.2% | 103,400 |
| 2017/09/28 | 1,696 | 1,711 | 1,678 | 1,711 | +28 | +1.7% | 92,200 |
| 2017/09/27 | 1,668 | 1,690 | 1,661 | 1,683 | -17 | -1% | 84,500 |
| 2017/09/26 | 1,657 | 1,700 | 1,657 | 1,700 | +38 | +2.3% | 119,300 |
| 2017/09/25 | 1,657 | 1,665 | 1,650 | 1,662 | +15 | +0.9% | 48,500 |
| 2017/09/22 | 1,634 | 1,649 | 1,628 | 1,647 | +8 | +0.5% | 56,900 |
1901～
1950
件表示中 / 3059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 | 330,000円 | +6.4% | +1.0% | 3.33% | 12.08倍 | 1.19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 | 275,100円 | +4.0% | -5.5% | 1.82% | 13.91倍 | 0.97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 | 261,100円 | +8.3% | -6.6% | 2.49% | 11.76倍 | 1.38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 | 230,600円 | +6.0% | -17.9% | 1.73% | 8.21倍 | 0.70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 | 113,300円 | +5.6% | +3.0% | 2.82% | 20.90倍 | 2.64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
