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 |
|---|---|---|---|---|---|---|---|
| 2015/09/29 | 1,411 | 1,413 | 1,392 | 1,406 | -28 | -2% | 81,300 |
| 2015/09/28 | 1,421 | 1,450 | 1,406 | 1,434 | +7 | +0.5% | 78,300 |
| 2015/09/25 | 1,410 | 1,427 | 1,392 | 1,427 | +24 | +1.7% | 90,000 |
| 2015/09/24 | 1,390 | 1,430 | 1,386 | 1,403 | -15 | -1.1% | 131,500 |
| 2015/09/18 | 1,430 | 1,454 | 1,412 | 1,418 | +9 | +0.6% | 361,500 |
| 2015/09/17 | 1,415 | 1,449 | 1,391 | 1,409 | +7 | +0.5% | 204,700 |
| 2015/09/16 | 1,408 | 1,429 | 1,395 | 1,402 | +13 | +0.9% | 194,500 |
| 2015/09/15 | 1,399 | 1,405 | 1,366 | 1,389 | -7 | -0.5% | 199,400 |
| 2015/09/14 | 1,397 | 1,411 | 1,352 | 1,396 | +29 | +2.1% | 172,400 |
| 2015/09/11 | 1,313 | 1,372 | 1,313 | 1,367 | +24 | +1.8% | 88,500 |
| 2015/09/10 | 1,337 | 1,357 | 1,329 | 1,343 | -46 | -3.3% | 148,700 |
| 2015/09/09 | 1,392 | 1,398 | 1,364 | 1,389 | +53 | +4% | 134,900 |
| 2015/09/08 | 1,354 | 1,380 | 1,331 | 1,336 | +12 | +0.9% | 176,100 |
| 2015/09/07 | 1,320 | 1,354 | 1,294 | 1,324 | -11 | -0.8% | 67,700 |
| 2015/09/04 | 1,333 | 1,372 | 1,322 | 1,335 | -14 | -1% | 174,500 |
| 2015/09/03 | 1,326 | 1,367 | 1,321 | 1,349 | +49 | +3.8% | 179,800 |
| 2015/09/02 | 1,280 | 1,330 | 1,261 | 1,300 | -2 | -0.2% | 124,100 |
| 2015/09/01 | 1,375 | 1,375 | 1,302 | 1,302 | -71 | -5.2% | 145,900 |
| 2015/08/31 | 1,354 | 1,373 | 1,344 | 1,373 | +7 | +0.5% | 111,800 |
| 2015/08/28 | 1,355 | 1,380 | 1,347 | 1,366 | +35 | +2.6% | 155,000 |
| 2015/08/27 | 1,335 | 1,354 | 1,322 | 1,331 | +9 | +0.7% | 189,000 |
| 2015/08/26 | 1,270 | 1,332 | 1,255 | 1,322 | +82 | +6.6% | 245,300 |
| 2015/08/25 | 1,191 | 1,312 | 1,185 | 1,240 | -19 | -1.5% | 326,200 |
| 2015/08/24 | 1,312 | 1,330 | 1,240 | 1,259 | -73 | -5.5% | 511,500 |
| 2015/08/21 | 1,420 | 1,427 | 1,308 | 1,332 | -141 | -9.6% | 850,700 |
| 2015/08/20 | 1,523 | 1,530 | 1,469 | 1,473 | -62 | -4% | 167,200 |
| 2015/08/19 | 1,533 | 1,552 | 1,520 | 1,535 | ±0 | ±0% | 118,700 |
| 2015/08/18 | 1,547 | 1,559 | 1,524 | 1,535 | -11 | -0.7% | 84,100 |
| 2015/08/17 | 1,529 | 1,547 | 1,525 | 1,546 | +17 | +1.1% | 113,500 |
| 2015/08/14 | 1,521 | 1,535 | 1,508 | 1,529 | +11 | +0.7% | 148,400 |
| 2015/08/13 | 1,481 | 1,529 | 1,481 | 1,518 | +26 | +1.7% | 138,900 |
| 2015/08/12 | 1,514 | 1,526 | 1,486 | 1,492 | -34 | -2.2% | 182,900 |
| 2015/08/11 | 1,575 | 1,580 | 1,511 | 1,526 | -97 | -6% | 417,500 |
| 2015/08/10 | 1,595 | 1,623 | 1,585 | 1,623 | +39 | +2.5% | 129,600 |
| 2015/08/07 | 1,571 | 1,590 | 1,555 | 1,584 | -1 | -0.1% | 80,000 |
| 2015/08/06 | 1,613 | 1,616 | 1,563 | 1,585 | -17 | -1.1% | 123,500 |
| 2015/08/05 | 1,619 | 1,623 | 1,585 | 1,602 | -16 | -1% | 121,100 |
| 2015/08/04 | 1,600 | 1,628 | 1,580 | 1,618 | +25 | +1.6% | 118,800 |
| 2015/08/03 | 1,591 | 1,599 | 1,558 | 1,593 | -12 | -0.7% | 79,200 |
| 2015/07/31 | 1,568 | 1,609 | 1,567 | 1,605 | +60 | +3.9% | 106,900 |
| 2015/07/30 | 1,567 | 1,590 | 1,535 | 1,545 | -13 | -0.8% | 79,900 |
| 2015/07/29 | 1,577 | 1,585 | 1,550 | 1,558 | -13 | -0.8% | 48,200 |
| 2015/07/28 | 1,536 | 1,590 | 1,535 | 1,571 | +17 | +1.1% | 115,700 |
| 2015/07/27 | 1,595 | 1,595 | 1,539 | 1,554 | -44 | -2.8% | 137,500 |
| 2015/07/24 | 1,568 | 1,622 | 1,568 | 1,598 | +35 | +2.2% | 298,000 |
| 2015/07/23 | 1,520 | 1,568 | 1,502 | 1,563 | +44 | +2.9% | 151,700 |
| 2015/07/22 | 1,515 | 1,530 | 1,508 | 1,519 | -2 | -0.1% | 52,200 |
| 2015/07/21 | 1,516 | 1,528 | 1,507 | 1,521 | +15 | +1% | 45,100 |
| 2015/07/17 | 1,556 | 1,568 | 1,506 | 1,506 | -43 | -2.8% | 111,700 |
| 2015/07/16 | 1,500 | 1,562 | 1,500 | 1,549 | +57 | +3.8% | 155,200 |
2401～
2450
件表示中 / 3023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 | 309,000円 | +6.4% | +1.0% | 3.56% | 11.31倍 | 1.12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 | 226,900円 | +2.3% | -16.8% | 1.76% | 13.59倍 | 0.83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 | 211,000円 | +6.0% | -17.9% | 1.90% | 7.53倍 | 0.64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
