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 |
|---|---|---|---|---|---|---|---|
| 2017/07/10 | 1,513 | 1,524 | 1,507 | 1,516 | -2 | -0.1% | 70,800 |
| 2017/07/07 | 1,512 | 1,524 | 1,509 | 1,518 | -5 | -0.3% | 87,000 |
| 2017/07/06 | 1,502 | 1,525 | 1,495 | 1,523 | +8 | +0.5% | 104,500 |
| 2017/07/05 | 1,505 | 1,515 | 1,485 | 1,515 | +3 | +0.2% | 129,600 |
| 2017/07/04 | 1,532 | 1,536 | 1,499 | 1,512 | -12 | -0.8% | 94,600 |
| 2017/07/03 | 1,522 | 1,535 | 1,520 | 1,524 | -8 | -0.5% | 48,300 |
| 2017/06/30 | 1,543 | 1,544 | 1,513 | 1,532 | -10 | -0.6% | 147,300 |
| 2017/06/29 | 1,515 | 1,543 | 1,514 | 1,542 | +39 | +2.6% | 121,000 |
| 2017/06/28 | 1,505 | 1,512 | 1,494 | 1,503 | ±0 | ±0% | 94,100 |
| 2017/06/27 | 1,499 | 1,509 | 1,495 | 1,503 | +11 | +0.7% | 63,200 |
| 2017/06/26 | 1,483 | 1,497 | 1,474 | 1,492 | +7 | +0.5% | 119,500 |
| 2017/06/23 | 1,530 | 1,530 | 1,482 | 1,485 | -50 | -3.3% | 260,700 |
| 2017/06/22 | 1,545 | 1,549 | 1,529 | 1,535 | -4 | -0.3% | 117,600 |
| 2017/06/21 | 1,538 | 1,552 | 1,535 | 1,539 | +2 | +0.1% | 81,600 |
| 2017/06/20 | 1,520 | 1,542 | 1,512 | 1,537 | +19 | +1.3% | 111,200 |
| 2017/06/19 | 1,525 | 1,529 | 1,516 | 1,518 | -3 | -0.2% | 65,700 |
| 2017/06/16 | 1,510 | 1,521 | 1,505 | 1,521 | +16 | +1.1% | 90,800 |
| 2017/06/15 | 1,511 | 1,513 | 1,495 | 1,505 | -7 | -0.5% | 155,100 |
| 2017/06/14 | 1,546 | 1,564 | 1,512 | 1,512 | -74 | -4.7% | 237,200 |
| 2017/06/13 | 1,579 | 1,595 | 1,575 | 1,586 | +1 | +0.1% | 86,100 |
| 2017/06/12 | 1,600 | 1,618 | 1,583 | 1,585 | +8 | +0.5% | 141,800 |
| 2017/06/09 | 1,569 | 1,592 | 1,568 | 1,577 | +14 | +0.9% | 164,400 |
| 2017/06/08 | 1,570 | 1,576 | 1,560 | 1,563 | -11 | -0.7% | 116,800 |
| 2017/06/07 | 1,562 | 1,577 | 1,554 | 1,574 | +11 | +0.7% | 104,500 |
| 2017/06/06 | 1,577 | 1,578 | 1,559 | 1,563 | -8 | -0.5% | 81,000 |
| 2017/06/05 | 1,566 | 1,578 | 1,559 | 1,571 | -4 | -0.3% | 103,900 |
| 2017/06/02 | 1,576 | 1,588 | 1,563 | 1,575 | -1 | -0.1% | 191,000 |
| 2017/06/01 | 1,571 | 1,584 | 1,571 | 1,576 | -2 | -0.1% | 102,200 |
| 2017/05/31 | 1,580 | 1,588 | 1,569 | 1,578 | -4 | -0.3% | 73,800 |
| 2017/05/30 | 1,568 | 1,586 | 1,557 | 1,582 | +8 | +0.5% | 80,300 |
| 2017/05/29 | 1,574 | 1,586 | 1,566 | 1,574 | +19 | +1.2% | 88,200 |
| 2017/05/26 | 1,568 | 1,570 | 1,555 | 1,555 | -13 | -0.8% | 67,100 |
| 2017/05/25 | 1,549 | 1,575 | 1,541 | 1,568 | +19 | +1.2% | 104,300 |
| 2017/05/24 | 1,550 | 1,557 | 1,542 | 1,549 | +16 | +1% | 155,800 |
| 2017/05/23 | 1,511 | 1,567 | 1,511 | 1,533 | +25 | +1.7% | 229,600 |
| 2017/05/22 | 1,498 | 1,510 | 1,483 | 1,508 | +14 | +0.9% | 98,200 |
| 2017/05/19 | 1,470 | 1,505 | 1,464 | 1,494 | +30 | +2% | 196,700 |
| 2017/05/18 | 1,459 | 1,471 | 1,454 | 1,464 | -8 | -0.5% | 179,700 |
| 2017/05/17 | 1,451 | 1,476 | 1,451 | 1,472 | +16 | +1.1% | 273,000 |
| 2017/05/16 | 1,469 | 1,495 | 1,436 | 1,456 | -123 | -7.8% | 485,700 |
| 2017/05/15 | 1,588 | 1,592 | 1,556 | 1,579 | -8 | -0.5% | 53,000 |
| 2017/05/12 | 1,596 | 1,599 | 1,569 | 1,587 | -18 | -1.1% | 94,700 |
| 2017/05/11 | 1,592 | 1,605 | 1,585 | 1,605 | +13 | +0.8% | 126,400 |
| 2017/05/10 | 1,576 | 1,594 | 1,575 | 1,592 | +16 | +1% | 131,700 |
| 2017/05/09 | 1,578 | 1,585 | 1,567 | 1,576 | +1 | +0.1% | 97,900 |
| 2017/05/08 | 1,570 | 1,582 | 1,554 | 1,575 | +28 | +1.8% | 127,500 |
| 2017/05/02 | 1,521 | 1,559 | 1,521 | 1,547 | +29 | +1.9% | 158,000 |
| 2017/05/01 | 1,510 | 1,520 | 1,493 | 1,518 | +2 | +0.1% | 150,500 |
| 2017/04/28 | 1,508 | 1,521 | 1,505 | 1,516 | +12 | +0.8% | 109,100 |
| 2017/04/27 | 1,500 | 1,505 | 1,493 | 1,504 | +8 | +0.5% | 114,600 |
2001～
2050
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
