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 |
|---|---|---|---|---|---|---|---|
| 2013/11/25 | 1,568 | 1,570 | 1,550 | 1,554 | -15 | -1% | 37,800 |
| 2013/11/22 | 1,560 | 1,575 | 1,556 | 1,569 | -2 | -0.1% | 34,700 |
| 2013/11/21 | 1,572 | 1,580 | 1,567 | 1,571 | ±0 | ±0% | 27,600 |
| 2013/11/20 | 1,560 | 1,572 | 1,560 | 1,571 | +9 | +0.6% | 63,300 |
| 2013/11/19 | 1,560 | 1,569 | 1,560 | 1,562 | -11 | -0.7% | 12,900 |
| 2013/11/18 | 1,565 | 1,585 | 1,559 | 1,573 | -1 | -0.1% | 28,100 |
| 2013/11/15 | 1,570 | 1,594 | 1,562 | 1,574 | -2 | -0.1% | 44,700 |
| 2013/11/14 | 1,566 | 1,580 | 1,566 | 1,576 | +10 | +0.6% | 28,400 |
| 2013/11/13 | 1,549 | 1,576 | 1,545 | 1,566 | +17 | +1.1% | 56,600 |
| 2013/11/12 | 1,536 | 1,559 | 1,533 | 1,549 | -4 | -0.3% | 51,100 |
| 2013/11/11 | 1,569 | 1,585 | 1,543 | 1,553 | -15 | -1% | 64,500 |
| 2013/11/08 | 1,600 | 1,600 | 1,564 | 1,568 | -5 | -0.3% | 63,200 |
| 2013/11/07 | 1,588 | 1,600 | 1,564 | 1,573 | -22 | -1.4% | 55,500 |
| 2013/11/06 | 1,584 | 1,600 | 1,584 | 1,595 | -5 | -0.3% | 26,900 |
| 2013/11/05 | 1,594 | 1,610 | 1,578 | 1,600 | +25 | +1.6% | 72,900 |
| 2013/11/01 | 1,598 | 1,604 | 1,567 | 1,575 | -32 | -2% | 84,900 |
| 2013/10/31 | 1,619 | 1,623 | 1,592 | 1,607 | +19 | +1.2% | 76,800 |
| 2013/10/30 | 1,630 | 1,630 | 1,588 | 1,588 | -42 | -2.6% | 172,100 |
| 2013/10/29 | 1,627 | 1,635 | 1,614 | 1,630 | +11 | +0.7% | 150,200 |
| 2013/10/28 | 1,625 | 1,625 | 1,610 | 1,619 | +1 | +0.1% | 37,500 |
| 2013/10/25 | 1,623 | 1,623 | 1,600 | 1,618 | ±0 | ±0% | 26,700 |
| 2013/10/24 | 1,611 | 1,627 | 1,602 | 1,618 | +11 | +0.7% | 60,200 |
| 2013/10/23 | 1,619 | 1,622 | 1,602 | 1,607 | -15 | -0.9% | 52,300 |
| 2013/10/22 | 1,623 | 1,625 | 1,603 | 1,622 | ±0 | ±0% | 50,500 |
| 2013/10/21 | 1,580 | 1,627 | 1,575 | 1,622 | +20 | +1.2% | 114,500 |
| 2013/10/18 | 1,583 | 1,614 | 1,580 | 1,602 | +4 | +0.3% | 94,700 |
| 2013/10/17 | 1,542 | 1,603 | 1,542 | 1,598 | +45 | +2.9% | 52,900 |
| 2013/10/16 | 1,607 | 1,607 | 1,540 | 1,553 | -55 | -3.4% | 76,300 |
| 2013/10/15 | 1,620 | 1,630 | 1,598 | 1,608 | -6 | -0.4% | 56,300 |
| 2013/10/11 | 1,630 | 1,637 | 1,606 | 1,614 | -13 | -0.8% | 62,300 |
| 2013/10/10 | 1,650 | 1,650 | 1,618 | 1,627 | -19 | -1.2% | 89,200 |
| 2013/10/09 | 1,610 | 1,650 | 1,610 | 1,646 | +21 | +1.3% | 126,500 |
| 2013/10/08 | 1,627 | 1,628 | 1,603 | 1,625 | -5 | -0.3% | 68,300 |
| 2013/10/07 | 1,600 | 1,633 | 1,593 | 1,630 | +30 | +1.9% | 106,400 |
| 2013/10/04 | 1,599 | 1,620 | 1,555 | 1,600 | -26 | -1.6% | 90,800 |
| 2013/10/03 | 1,620 | 1,659 | 1,605 | 1,626 | -4 | -0.2% | 144,000 |
| 2013/10/02 | 1,588 | 1,637 | 1,536 | 1,630 | +54 | +3.4% | 323,600 |
| 2013/10/01 | 1,635 | 1,675 | 1,551 | 1,576 | -53 | -3.3% | 357,500 |
| 2013/09/30 | 1,580 | 1,633 | 1,562 | 1,629 | +67 | +4.3% | 471,500 |
| 2013/09/27 | 1,565 | 1,569 | 1,552 | 1,562 | +11 | +0.7% | 101,800 |
| 2013/09/26 | 1,540 | 1,551 | 1,537 | 1,551 | +11 | +0.7% | 71,400 |
| 2013/09/25 | 1,550 | 1,554 | 1,510 | 1,540 | -12 | -0.8% | 76,400 |
| 2013/09/24 | 1,554 | 1,577 | 1,550 | 1,552 | -12 | -0.8% | 91,500 |
| 2013/09/20 | 1,545 | 1,566 | 1,528 | 1,564 | +19 | +1.2% | 229,900 |
| 2013/09/19 | 1,508 | 1,565 | 1,505 | 1,545 | +42 | +2.8% | 206,400 |
| 2013/09/18 | 1,496 | 1,510 | 1,472 | 1,503 | +1 | +0.1% | 96,400 |
| 2013/09/17 | 1,516 | 1,525 | 1,495 | 1,502 | -25 | -1.6% | 49,500 |
| 2013/09/13 | 1,535 | 1,550 | 1,501 | 1,527 | -19 | -1.2% | 88,400 |
| 2013/09/12 | 1,495 | 1,555 | 1,494 | 1,546 | +54 | +3.6% | 190,400 |
| 2013/09/11 | 1,537 | 1,537 | 1,477 | 1,492 | -38 | -2.5% | 93,600 |
2851～
2900
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
