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 |
|---|---|---|---|---|---|---|---|
| 2015/05/28 | 1,550 | 1,562 | 1,529 | 1,560 | +30 | +2% | 209,300 |
| 2015/05/27 | 1,503 | 1,547 | 1,503 | 1,530 | +29 | +1.9% | 113,800 |
| 2015/05/26 | 1,490 | 1,507 | 1,482 | 1,501 | +1 | +0.1% | 95,700 |
| 2015/05/25 | 1,491 | 1,519 | 1,476 | 1,500 | +29 | +2% | 178,200 |
| 2015/05/22 | 1,453 | 1,476 | 1,439 | 1,471 | +19 | +1.3% | 118,500 |
| 2015/05/21 | 1,432 | 1,454 | 1,432 | 1,452 | +17 | +1.2% | 129,400 |
| 2015/05/20 | 1,427 | 1,450 | 1,390 | 1,435 | +8 | +0.6% | 290,700 |
| 2015/05/19 | 1,435 | 1,464 | 1,410 | 1,427 | -13 | -0.9% | 234,300 |
| 2015/05/18 | 1,440 | 1,449 | 1,419 | 1,440 | -6 | -0.4% | 120,400 |
| 2015/05/15 | 1,424 | 1,462 | 1,407 | 1,446 | +32 | +2.3% | 208,000 |
| 2015/05/14 | 1,375 | 1,419 | 1,370 | 1,414 | +32 | +2.3% | 242,000 |
| 2015/05/13 | 1,372 | 1,409 | 1,370 | 1,382 | +12 | +0.9% | 268,800 |
| 2015/05/12 | 1,274 | 1,370 | 1,274 | 1,370 | +83 | +6.4% | 441,300 |
| 2015/05/11 | 1,265 | 1,295 | 1,265 | 1,287 | +23 | +1.8% | 167,400 |
| 2015/05/08 | 1,255 | 1,274 | 1,251 | 1,264 | +9 | +0.7% | 118,600 |
| 2015/05/07 | 1,256 | 1,281 | 1,246 | 1,255 | -12 | -0.9% | 134,100 |
| 2015/05/01 | 1,259 | 1,278 | 1,257 | 1,267 | -13 | -1% | 91,300 |
| 2015/04/30 | 1,282 | 1,284 | 1,258 | 1,280 | ±0 | ±0% | 130,500 |
| 2015/04/28 | 1,279 | 1,286 | 1,270 | 1,280 | +2 | +0.2% | 73,400 |
| 2015/04/27 | 1,275 | 1,281 | 1,269 | 1,278 | +1 | +0.1% | 80,000 |
| 2015/04/24 | 1,279 | 1,287 | 1,271 | 1,277 | -1 | -0.1% | 80,500 |
| 2015/04/23 | 1,277 | 1,293 | 1,269 | 1,278 | -6 | -0.5% | 78,500 |
| 2015/04/22 | 1,257 | 1,310 | 1,254 | 1,284 | +24 | +1.9% | 138,000 |
| 2015/04/21 | 1,269 | 1,277 | 1,255 | 1,260 | -12 | -0.9% | 102,900 |
| 2015/04/20 | 1,271 | 1,290 | 1,258 | 1,272 | -19 | -1.5% | 113,400 |
| 2015/04/17 | 1,263 | 1,298 | 1,252 | 1,291 | +19 | +1.5% | 163,600 |
| 2015/04/16 | 1,250 | 1,273 | 1,237 | 1,272 | +25 | +2% | 193,500 |
| 2015/04/15 | 1,265 | 1,265 | 1,245 | 1,247 | -20 | -1.6% | 96,500 |
| 2015/04/14 | 1,256 | 1,275 | 1,256 | 1,267 | +9 | +0.7% | 65,300 |
| 2015/04/13 | 1,271 | 1,278 | 1,253 | 1,258 | -20 | -1.6% | 99,000 |
| 2015/04/10 | 1,277 | 1,294 | 1,262 | 1,278 | +1 | +0.1% | 137,600 |
| 2015/04/09 | 1,264 | 1,280 | 1,251 | 1,277 | +19 | +1.5% | 129,800 |
| 2015/04/08 | 1,241 | 1,268 | 1,241 | 1,258 | +13 | +1% | 118,500 |
| 2015/04/07 | 1,251 | 1,262 | 1,242 | 1,245 | -7 | -0.6% | 82,400 |
| 2015/04/06 | 1,254 | 1,262 | 1,248 | 1,252 | -6 | -0.5% | 66,600 |
| 2015/04/03 | 1,247 | 1,259 | 1,245 | 1,258 | +7 | +0.6% | 64,300 |
| 2015/04/02 | 1,285 | 1,300 | 1,241 | 1,251 | -41 | -3.2% | 187,500 |
| 2015/04/01 | 1,284 | 1,310 | 1,255 | 1,292 | +19 | +1.5% | 164,300 |
| 2015/03/31 | 1,291 | 1,297 | 1,260 | 1,273 | +12 | +1% | 150,300 |
| 2015/03/30 | 1,248 | 1,263 | 1,226 | 1,261 | +12 | +1% | 89,400 |
| 2015/03/27 | 1,277 | 1,296 | 1,248 | 1,249 | -1,327 | -51.5% | 104,700 |
| 2015/03/26 | 2,575 | 2,588 | 2,535 | 2,576 | +10 | +0.4% | 42,400 |
| 2015/03/25 | 2,599 | 2,599 | 2,562 | 2,566 | -19 | -0.7% | 48,200 |
| 2015/03/24 | 2,568 | 2,586 | 2,565 | 2,585 | +17 | +0.7% | 61,200 |
| 2015/03/23 | 2,556 | 2,571 | 2,537 | 2,568 | +18 | +0.7% | 59,000 |
| 2015/03/20 | 2,560 | 2,571 | 2,535 | 2,550 | -24 | -0.9% | 62,500 |
| 2015/03/19 | 2,588 | 2,588 | 2,562 | 2,574 | -24 | -0.9% | 39,800 |
| 2015/03/18 | 2,613 | 2,620 | 2,588 | 2,598 | -14 | -0.5% | 49,600 |
| 2015/03/17 | 2,593 | 2,627 | 2,558 | 2,612 | +4 | +0.2% | 74,900 |
| 2015/03/16 | 2,631 | 2,640 | 2,601 | 2,608 | -49 | -1.8% | 62,100 |
2451～
2500
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
