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 |
|---|---|---|---|---|---|---|---|
| 2017/03/29 | 1,433 | 1,433 | 1,395 | 1,405 | -29 | -2% | 119,000 |
| 2017/03/28 | 1,392 | 1,439 | 1,389 | 1,434 | +63 | +4.6% | 199,000 |
| 2017/03/27 | 1,375 | 1,377 | 1,362 | 1,371 | -9 | -0.7% | 115,900 |
| 2017/03/24 | 1,386 | 1,387 | 1,375 | 1,380 | -3 | -0.2% | 58,300 |
| 2017/03/23 | 1,391 | 1,394 | 1,373 | 1,383 | -8 | -0.6% | 77,500 |
| 2017/03/22 | 1,405 | 1,409 | 1,390 | 1,391 | -24 | -1.7% | 97,200 |
| 2017/03/21 | 1,422 | 1,432 | 1,414 | 1,415 | -17 | -1.2% | 66,900 |
| 2017/03/17 | 1,417 | 1,432 | 1,416 | 1,432 | +15 | +1.1% | 88,700 |
| 2017/03/16 | 1,422 | 1,427 | 1,411 | 1,417 | -8 | -0.6% | 88,700 |
| 2017/03/15 | 1,432 | 1,440 | 1,418 | 1,425 | -7 | -0.5% | 86,100 |
| 2017/03/14 | 1,450 | 1,451 | 1,430 | 1,432 | -15 | -1% | 97,200 |
| 2017/03/13 | 1,429 | 1,447 | 1,429 | 1,447 | +15 | +1% | 56,700 |
| 2017/03/10 | 1,458 | 1,461 | 1,426 | 1,432 | -9 | -0.6% | 165,100 |
| 2017/03/09 | 1,453 | 1,467 | 1,437 | 1,441 | -12 | -0.8% | 138,100 |
| 2017/03/08 | 1,445 | 1,453 | 1,436 | 1,453 | +8 | +0.6% | 89,700 |
| 2017/03/07 | 1,441 | 1,455 | 1,440 | 1,445 | +2 | +0.1% | 83,900 |
| 2017/03/06 | 1,444 | 1,445 | 1,436 | 1,443 | -9 | -0.6% | 56,800 |
| 2017/03/03 | 1,435 | 1,452 | 1,435 | 1,452 | +13 | +0.9% | 129,300 |
| 2017/03/02 | 1,443 | 1,457 | 1,434 | 1,439 | +5 | +0.3% | 88,700 |
| 2017/03/01 | 1,434 | 1,439 | 1,425 | 1,434 | +8 | +0.6% | 84,600 |
| 2017/02/28 | 1,437 | 1,448 | 1,425 | 1,426 | +2 | +0.1% | 132,100 |
| 2017/02/27 | 1,432 | 1,439 | 1,415 | 1,424 | -6 | -0.4% | 154,700 |
| 2017/02/24 | 1,428 | 1,447 | 1,425 | 1,430 | -14 | -1% | 76,300 |
| 2017/02/23 | 1,444 | 1,454 | 1,429 | 1,444 | ±0 | ±0% | 89,600 |
| 2017/02/22 | 1,440 | 1,447 | 1,431 | 1,444 | +9 | +0.6% | 57,700 |
| 2017/02/21 | 1,430 | 1,441 | 1,426 | 1,435 | +10 | +0.7% | 51,000 |
| 2017/02/20 | 1,420 | 1,429 | 1,414 | 1,425 | -1 | -0.1% | 48,200 |
| 2017/02/17 | 1,434 | 1,439 | 1,424 | 1,426 | -11 | -0.8% | 68,900 |
| 2017/02/16 | 1,471 | 1,479 | 1,433 | 1,437 | -34 | -2.3% | 109,000 |
| 2017/02/15 | 1,435 | 1,479 | 1,403 | 1,471 | -3 | -0.2% | 207,900 |
| 2017/02/14 | 1,467 | 1,488 | 1,465 | 1,474 | +9 | +0.6% | 53,100 |
| 2017/02/13 | 1,485 | 1,500 | 1,461 | 1,465 | -3 | -0.2% | 68,900 |
| 2017/02/10 | 1,458 | 1,471 | 1,441 | 1,468 | +33 | +2.3% | 66,700 |
| 2017/02/09 | 1,454 | 1,461 | 1,432 | 1,435 | -21 | -1.4% | 73,500 |
| 2017/02/08 | 1,440 | 1,467 | 1,440 | 1,456 | +18 | +1.3% | 99,900 |
| 2017/02/07 | 1,446 | 1,453 | 1,430 | 1,438 | -14 | -1% | 78,900 |
| 2017/02/06 | 1,466 | 1,467 | 1,444 | 1,452 | -13 | -0.9% | 82,200 |
| 2017/02/03 | 1,487 | 1,487 | 1,462 | 1,465 | -27 | -1.8% | 106,600 |
| 2017/02/02 | 1,487 | 1,497 | 1,470 | 1,492 | +1 | +0.1% | 131,000 |
| 2017/02/01 | 1,477 | 1,493 | 1,464 | 1,491 | ±0 | ±0% | 74,600 |
| 2017/01/31 | 1,494 | 1,500 | 1,483 | 1,491 | -20 | -1.3% | 134,600 |
| 2017/01/30 | 1,505 | 1,511 | 1,493 | 1,511 | -3 | -0.2% | 74,100 |
| 2017/01/27 | 1,513 | 1,518 | 1,504 | 1,514 | +12 | +0.8% | 78,600 |
| 2017/01/26 | 1,500 | 1,511 | 1,492 | 1,502 | +12 | +0.8% | 80,400 |
| 2017/01/25 | 1,502 | 1,509 | 1,484 | 1,490 | -4 | -0.3% | 80,200 |
| 2017/01/24 | 1,481 | 1,494 | 1,472 | 1,494 | +8 | +0.5% | 70,900 |
| 2017/01/23 | 1,494 | 1,497 | 1,478 | 1,486 | -19 | -1.3% | 56,500 |
| 2017/01/20 | 1,507 | 1,516 | 1,499 | 1,505 | +4 | +0.3% | 55,800 |
| 2017/01/19 | 1,505 | 1,518 | 1,490 | 1,501 | +1 | +0.1% | 68,000 |
| 2017/01/18 | 1,481 | 1,501 | 1,472 | 1,500 | +5 | +0.3% | 94,500 |
2001～
2050
件表示中 / 2989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 | 289,100円 | +6.4% | +1.0% | 3.80% | 10.58倍 | 1.05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 |
| 相鉄ＨＤ | 220,100円 | +8.3% | -6.6% | 2.95% | 9.92倍 | 1.16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 | 212,500円 | +6.0% | -17.9% | 1.88% | 7.77倍 | 0.66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 | 112,300円 | +5.6% | +3.0% | 2.85% | 20.72倍 | 2.62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 |
| 福山運 | 340,500円 | +4.6% | -2.2% | 2.23% | 9.64倍 | 0.44倍 |
|
路線トラック大手。物流センターでの流通加工、国際輸送も展開。セイノーＨＤと共同輸送推進 |
市場注目の銘柄
チャート関連のコラム
