9025 鴻池運輸

9025
2024/09/17
時価
1345億円
PER 予
10.44倍
2013年以降
6.7-22.34倍
(2013-2024年)
PBR
0.9倍
2013年以降
0.46-1.22倍
(2013-2024年)
配当 予
2.96%
ROE 予
8.6%
ROA 予
4.18%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
2,363
始値
2,400
高値
2,427
安値
2,384
終値 +2.58%
2,424
出来高 -40.59%
38,200

乖離率

株価(5日)
移動平均値
+1.55%
2,387
株価(25日)
移動平均値
+0.87%
2,403
出来高(5日)
移動平均値
-27.4%
52,620

2024/04/24~2024/09/18

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
09/182,4002,4272,3842,424+2.58%38,2001380億5271万+0.87%10.710.92
09/172,3792,3792,3252,363-0.59%64,3001345億7862万-1.58%10.440.9
09/132,3962,3962,3492,377-1.37%72,2001353億7595万-0.54%10.510.9
09/122,3862,4382,3862,410+2.08%43,1001372億5538万+1.43%10.650.92
09/112,3972,4002,3452,361-1.67%45,3001344億6471万-0.08%10.440.9
09/102,3892,4162,3892,401+0.29%23,5001367億4281万+2.08%10.610.91
09/092,4322,4332,3712,394-1.76%40,3001363億4414万+2.48%10.580.91
09/062,4682,4862,4292,437-0.37%37,5001387億9310万+4.73%10.770.93
09/052,4452,4902,4332,446+0.2%36,3001393億567万+5.34%10.810.93
09/042,4512,4792,4292,441-2.4%43,1001390億2091万+5.17%10.790.93
09/032,4402,5012,4342,501+2.84%52,7001424億3805万+7.89%11.050.95
09/022,4502,4622,3962,432-0.78%46,1001385億833万+5.19%10.750.92
08/302,4622,5312,4362,451+0.74%227,7001395億9043万+6.2%10.830.93
08/292,3922,4662,3922,433+2.31%119,5001385億6529万+5.6%10.750.93
08/282,3772,3922,3722,378-0.92%20,7001354億3290万+3.35%10.510.9
08/272,3772,4132,3772,400+1.61%24,4001366億8586万+4.3%10.610.91
08/262,3462,3662,3252,362+0.25%29,3001345億2166万+2.65%10.440.9
08/232,3602,3782,3412,356-1.05%41,5001341億7995万+2.35%10.410.9
08/222,4402,4422,3762,381-1.9%31,8001356億376万+3.3%10.520.91
08/212,3872,4382,3872,427+1.38%35,1001382億2357万+5.2%10.730.92
08/202,3382,4122,3162,394+1.27%49,3001363億4414万+3.77%10.580.91
08/192,3822,3992,3642,364-0.84%35,1001346億3557万+2.38%10.450.9
08/162,3922,4092,3702,384+0.04%72,4001357億7462万+3.2%10.540.91
08/152,3842,4102,3462,383+0.68%68,7001357億1766万+3.25%10.530.91
08/142,3792,4152,3422,367-0.34%119,6001348億643万+2.69%10.460.9
08/132,4002,4002,3102,375+14.02%243,0001352億6204万+3.17%10.50.9
08/092,0912,1362,0452,083+2.06%104,6001186億3193万-9.43%9.210.79
08/082,0352,0931,9892,041-1.78%85,6001162億3993万-11.65%9.020.78
08/072,0142,1302,0012,078-0.38%55,5001183億4717万-10.51%9.180.79
08/062,0522,1432,0392,086+4.2%78,0001188億279万-10.55%9.220.79
08/052,0142,0551,9192,002-7.49%66,7001140億1878万-14.55%8.850.76
08/022,2742,2802,1642,164-6.88%77,9001232億4508万-8.27%9.560.82
08/012,3932,3932,3232,324-3.61%74,1001323億5747万-1.86%10.270.88
07/312,3452,4222,3432,411+1.73%73,2001373億1233万+1.82%10.660.92
07/302,3982,3982,3542,370+0.17%41,6001349億7728万+0.08%10.470.9
07/292,3442,3852,3302,366+1.94%56,2001347億4947万-0.17%10.460.9
07/262,3302,3912,3122,321-0.73%27,3001321億8661万-2.15%10.260.88
07/252,3532,3612,3222,338-0.85%50,4001331億5480万-1.6%10.330.89
07/242,3852,3902,3522,358-1.71%35,7001342億9385万-0.8%10.420.9
07/232,3862,4122,3842,399+0.8%36,8001366億2890万+0.88%10.60.91
07/222,4102,4332,3792,380-1.08%32,3001355億4681万+0.13%10.520.9
07/192,4162,4162,3802,406-0.7%54,3001370億2757万+1.18%10.630.91
07/182,4302,4532,4232,423-0.7%40,1001379億9576万+2.02%10.710.92
07/172,4452,4792,4162,440+0.58%66,9001389億6395万+2.91%10.780.93
07/162,4492,4492,4232,426+0.08%103,1001381億6662万+2.49%10.720.92
07/122,3982,4402,3822,424+0.83%69,0001380億5271万+2.54%10.710.92
07/112,3452,4122,3322,404+3.31%86,5001369億1367万+1.95%10.630.91
07/102,2992,3282,2992,327+1.13%59,6001325億2833万-1.15%10.280.88
07/092,3042,3192,2662,301-0.26%62,8001310億4756万-2.17%10.170.87
07/082,3302,3442,3052,307-0.99%62,2001313億8928万-1.91%10.20.88
07/052,3302,3412,3262,330-0.26%38,7001326億9918万-0.89%10.30.89
07/042,3362,3602,3292,336+0.52%91,5001330億4090万-0.51%10.320.89
07/032,3322,3502,3162,324-0.6%58,2001323億5747万-0.81%10.270.88
07/022,3432,3712,3332,338-0.89%57,2001331億5480万0%10.330.89
07/012,3982,3982,3522,359-1.63%91,3001343億5081万+1.07%10.430.9
06/282,4062,4132,3632,398+0.63%159,0001365億7195万+2.92%10.60.91
06/272,3532,4012,3412,383+1.88%100,4001357億1766万+2.63%10.530.91
06/262,3722,3732,3082,339-3.07%159,4001332億1176万+0.95%10.340.89
06/252,4162,4462,4082,4130%50,7001374億2624万+4.37%10.660.92
06/242,4482,4482,4072,413-0.41%54,6001374億2624万+4.69%10.660.92
06/212,4032,4472,3932,423+0.83%115,4001379億9576万+5.49%10.710.92
06/202,3892,4122,3762,403+1.01%69,0001368億5671万+5.03%10.620.91
06/192,3422,3862,3352,379+0.21%50,0001354億8985万+4.39%10.510.9
06/182,4152,4462,3612,374+0.38%95,2001352億509万+4.4%10.490.9
06/172,3712,3862,3442,365-1.58%85,0001346億9252万+4.19%10.450.9
06/142,3862,4102,3612,403+2.87%148,4001368億5671万+5.86%10.620.91
06/132,3252,3452,3062,336+0.78%77,1001330億4090万+3.23%10.320.89
06/122,3462,3552,3032,318-1.82%62,0001320億1576万+2.61%10.240.88
06/112,3452,3832,3432,361+0.64%97,9001344億6471万+4.7%10.440.9
06/102,2862,3522,2862,346+3.03%70,7001336億1042万+4.22%10.370.89
06/072,3052,3192,2642,277-0.48%55,9001296億8071万+1.34%10.060.87
06/062,2862,3092,2682,288-0.09%91,5001303億718万+1.87%10.110.87
06/052,2752,3002,2502,290-0.13%46,4001304億2109万+1.96%10.120.87
06/042,2872,3162,2772,293+0.17%88,6001305億9194万+2.14%10.130.87
06/032,2912,3242,2702,289+1.33%99,8001303億6413万+2.05%10.120.87
05/312,2292,2952,2222,259+2.17%136,3001286億5556万+0.76%9.980.86
05/302,1882,2162,1562,211+0.73%49,9001259億2184万-1.38%9.770.84
05/292,2222,2402,1892,195-1.75%66,5001250億1061万-2.1%9.70.83
05/282,2482,2632,2282,234-0.67%32,3001272億3175万-0.36%9.870.85
05/272,2382,2492,2192,249+1.26%53,5001280億8604万+0.31%9.940.86
05/242,2202,2332,2032,221-1.33%35,2001264億9137万-0.89%9.820.84
05/232,2202,2692,2122,251+1.35%46,2001281億9994万+0.4%9.950.86
05/222,2032,2272,1972,221+0.18%61,7001264億9137万-0.98%9.820.84
05/212,2102,2372,2002,217-0.14%51,1001262億6356万-1.25%9.80.84
05/202,2012,2322,2012,220+0.63%43,6001264億3442万-1.2%9.810.84
05/172,1682,2122,1312,206+1.05%65,8001256億3708万-1.91%9.750.84
05/162,2532,2532,1532,183-3.19%93,2001243億2718万-3.02%9.650.83
05/152,3002,3002,2342,255-0.75%86,8001284億2775万-0.04%9.970.86
05/142,2992,3112,2582,272-3.28%113,5001293億9594万+0.71%10.040.86
05/132,3802,4642,3322,349+4.96%207,9001337億8128万+4.12%10.380.89
05/102,2442,2442,2012,238+0.31%86,0001274億5956万-0.53%9.890.85
05/092,2292,2452,2022,231+0.5%74,1001270億6089万-0.67%9.860.85
05/082,2372,2462,2172,220-1.55%43,9001264億3442万-1.03%9.810.84
05/072,2552,2712,2392,255-0.31%35,1001284億2775万+0.58%9.970.86
05/022,2472,2672,2352,262+0.67%28,3001288億2642万+1.16%100.86
05/012,2852,2862,2312,247-1.66%45,5001279億7213万+0.63%9.930.85
04/302,2552,2982,2272,285+1.51%108,7001301億3632万+2.47%10.10.87
04/262,2622,2652,2252,251+0.27%58,7001281億9994万+1.26%9.950.86
04/252,2542,2682,2372,245-0.8%54,4001278億5823万+1.26%9.920.85
04/242,2562,2642,2372,263-0.13%70,3001288億8337万+2.35%100.86

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2013年
3月期
889
1,778
3/21
656
1,312
3/15
18,478,000
9,239,000
3/15
590億8194万435億9702万+2.66%
4/19
-3.81%
5/1
2014年
3月期
838
1,675
10/1
611
1,221
6/7
1,388,600
694,300
4/8
556億5931万405億7314万+11.81%
9/10
-11.59%
5/16
2015年
3月期
1,334
2,668
3/13
768
1,535
4/28
1,194,800
597,400
5/26
759億353万436億7013万+17.55%
1/5
-8.9%
9/22
2016年
3月期
1,628
8/4
1,185
8/25
850,700
8/21
926億3190万674億2555万+14%
5/28
-18.64%
8/25
2017年
3月期
1,645
12/15
1,008
6/24
239,600
8/12
936億2052万573億5987万+14.3%
8/15
-12.58%
6/24
2018年
3月期
2,096
1/31
1,325
4/6
485,700
5/16
1193億3226万754億862万+13.91%
11/14
-10.18%
2/14
2019年
3月期
2,039
5/16
1,449
12/25
472,800
10/30
1160億8706万825億2408万+7.89%
2/19
-13.68%
12/25
2020年
3月期
1,896
4/4

4/2
943
3/17
250,200
9/26
1079億8183万537億615万+7.44%
4/8
-26.33%
3/16
2021年
3月期
1,283
3/29
972
12/23
282,300
3/19
730億6998万553億5777万+13.57%
3/26
-10.03%
7/10
2022年
3月期
1,496
9/13
1,077
12/2
392,300
12/17
852億85万613億3778万+9.35%
9/13
-11.04%
10/5
2023年
3月期
1,638
12/13
1,054
4/18

4/12
244,000
10/28
932億8809万600億2787万+9.2%
6/28
-6.02%
1/16
2024年
3月期
2,207
3/29
1,434
4/6
528,800
3/15
1256億9403万816億6980万+14.55%
3/27
-9.46%
2/15
最新2,424
2024/9/18
38,2001380億5271万+0.87%
2,403

年間値上がり率

2014/12/30 vs 2013/12/30
60%(1.6倍)
2015/12/30 vs 2014/12/30
30%(1.3倍)
2016/12/30 vs 2015/12/30
-4%(0.96倍)
2017/12/29 vs 2016/12/30
30%(1.3倍)
2018/12/28 vs 2017/12/29
-20%(0.8倍)
2019/12/30 vs 2018/12/28
4%(1.04倍)
2020/12/30 vs 2019/12/30
-38%(0.62倍)
2021/12/30 vs 2020/12/30
21%(1.21倍)
2022/12/30 vs 2021/12/30
31%(1.31倍)
2023/12/29 vs 2022/12/30
21%(1.21倍)
2024/09/18 vs 2023/12/29
24%(1.24倍)
過去安値
611円(2013/06/07)
297%(3.97倍)
2,424円(9/18)