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 |
|---|---|---|---|---|---|---|---|
| 2014/07/31 | 2,145 | 2,150 | 2,105 | 2,131 | +1 | ±0% | 155,400 |
| 2014/07/30 | 2,084 | 2,200 | 2,076 | 2,130 | +33 | +1.6% | 206,500 |
| 2014/07/29 | 2,120 | 2,138 | 2,076 | 2,097 | +2 | +0.1% | 89,000 |
| 2014/07/28 | 2,042 | 2,120 | 2,040 | 2,095 | +55 | +2.7% | 109,800 |
| 2014/07/25 | 2,043 | 2,058 | 2,022 | 2,040 | -3 | -0.1% | 102,300 |
| 2014/07/24 | 2,082 | 2,091 | 2,021 | 2,043 | -23 | -1.1% | 175,000 |
| 2014/07/23 | 2,055 | 2,106 | 2,037 | 2,066 | +31 | +1.5% | 240,100 |
| 2014/07/22 | 1,997 | 2,070 | 1,997 | 2,035 | +78 | +4% | 199,600 |
| 2014/07/18 | 1,933 | 1,965 | 1,912 | 1,957 | +21 | +1.1% | 149,000 |
| 2014/07/17 | 1,904 | 1,940 | 1,885 | 1,936 | +35 | +1.8% | 140,500 |
| 2014/07/16 | 1,900 | 1,912 | 1,880 | 1,901 | -1 | -0.1% | 94,200 |
| 2014/07/15 | 1,866 | 1,917 | 1,854 | 1,902 | +22 | +1.2% | 161,300 |
| 2014/07/14 | 1,832 | 1,905 | 1,828 | 1,880 | +55 | +3% | 165,100 |
| 2014/07/11 | 1,822 | 1,836 | 1,801 | 1,825 | -15 | -0.8% | 141,700 |
| 2014/07/10 | 1,869 | 1,907 | 1,830 | 1,840 | +10 | +0.5% | 290,900 |
| 2014/07/09 | 1,840 | 1,863 | 1,808 | 1,830 | -37 | -2% | 119,300 |
| 2014/07/08 | 1,873 | 1,886 | 1,859 | 1,867 | +10 | +0.5% | 68,700 |
| 2014/07/07 | 1,893 | 1,893 | 1,847 | 1,857 | -34 | -1.8% | 74,000 |
| 2014/07/04 | 1,897 | 1,929 | 1,882 | 1,891 | +7 | +0.4% | 67,100 |
| 2014/07/03 | 1,905 | 1,910 | 1,872 | 1,884 | -18 | -0.9% | 50,900 |
| 2014/07/02 | 1,915 | 1,925 | 1,893 | 1,902 | +12 | +0.6% | 102,100 |
| 2014/07/01 | 1,895 | 1,911 | 1,881 | 1,890 | +12 | +0.6% | 154,300 |
| 2014/06/30 | 1,860 | 1,884 | 1,846 | 1,878 | +25 | +1.3% | 139,900 |
| 2014/06/27 | 1,849 | 1,854 | 1,816 | 1,853 | -2 | -0.1% | 86,600 |
| 2014/06/26 | 1,849 | 1,873 | 1,848 | 1,855 | +7 | +0.4% | 72,100 |
| 2014/06/25 | 1,850 | 1,853 | 1,837 | 1,848 | -2 | -0.1% | 61,300 |
| 2014/06/24 | 1,850 | 1,860 | 1,837 | 1,850 | +14 | +0.8% | 82,300 |
| 2014/06/23 | 1,848 | 1,863 | 1,810 | 1,836 | -22 | -1.2% | 112,800 |
| 2014/06/20 | 1,860 | 1,868 | 1,841 | 1,858 | -3 | -0.2% | 49,400 |
| 2014/06/19 | 1,856 | 1,868 | 1,843 | 1,861 | +4 | +0.2% | 69,400 |
| 2014/06/18 | 1,865 | 1,870 | 1,845 | 1,857 | -19 | -1% | 82,400 |
| 2014/06/17 | 1,880 | 1,883 | 1,853 | 1,876 | +2 | +0.1% | 76,000 |
| 2014/06/16 | 1,895 | 1,895 | 1,867 | 1,874 | -10 | -0.5% | 75,300 |
| 2014/06/13 | 1,850 | 1,893 | 1,816 | 1,884 | +53 | +2.9% | 228,600 |
| 2014/06/12 | 1,863 | 1,903 | 1,780 | 1,831 | -32 | -1.7% | 402,800 |
| 2014/06/11 | 1,830 | 1,867 | 1,824 | 1,863 | +28 | +1.5% | 290,400 |
| 2014/06/10 | 1,821 | 1,841 | 1,815 | 1,835 | +15 | +0.8% | 140,700 |
| 2014/06/09 | 1,826 | 1,830 | 1,803 | 1,820 | +9 | +0.5% | 162,400 |
| 2014/06/06 | 1,788 | 1,819 | 1,778 | 1,811 | +33 | +1.9% | 287,000 |
| 2014/06/05 | 1,787 | 1,788 | 1,768 | 1,778 | +11 | +0.6% | 126,900 |
| 2014/06/04 | 1,780 | 1,785 | 1,758 | 1,767 | -8 | -0.5% | 124,200 |
| 2014/06/03 | 1,745 | 1,782 | 1,724 | 1,775 | +45 | +2.6% | 241,800 |
| 2014/06/02 | 1,730 | 1,732 | 1,713 | 1,730 | +5 | +0.3% | 102,000 |
| 2014/05/30 | 1,738 | 1,747 | 1,707 | 1,725 | -8 | -0.5% | 262,500 |
| 2014/05/29 | 1,766 | 1,769 | 1,708 | 1,733 | -23 | -1.3% | 141,500 |
| 2014/05/28 | 1,726 | 1,766 | 1,726 | 1,756 | +37 | +2.2% | 195,500 |
| 2014/05/27 | 1,680 | 1,724 | 1,680 | 1,719 | +39 | +2.3% | 138,100 |
| 2014/05/26 | 1,698 | 1,698 | 1,639 | 1,680 | -3 | -0.2% | 597,400 |
| 2014/05/23 | 1,720 | 1,720 | 1,679 | 1,683 | -27 | -1.6% | 116,600 |
| 2014/05/22 | 1,708 | 1,749 | 1,702 | 1,710 | +3 | +0.2% | 109,400 |
2651～
2700
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
