明海グループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 878 | 892 | 872 | 887 | +13 | +1.5% | 190,600 |
| 2022/08/25 | 880 | 881 | 861 | 874 | +13 | +1.5% | 167,000 |
| 2022/08/24 | 879 | 882 | 861 | 861 | -6 | -0.7% | 159,600 |
| 2022/08/23 | 857 | 881 | 856 | 867 | -5 | -0.6% | 212,200 |
| 2022/08/22 | 880 | 880 | 855 | 872 | -13 | -1.5% | 257,900 |
| 2022/08/19 | 902 | 906 | 882 | 885 | -6 | -0.7% | 332,400 |
| 2022/08/18 | 896 | 902 | 886 | 891 | -19 | -2.1% | 332,900 |
| 2022/08/17 | 915 | 934 | 895 | 910 | +3 | +0.3% | 480,700 |
| 2022/08/16 | 941 | 941 | 897 | 907 | -35 | -3.7% | 410,300 |
| 2022/08/15 | 975 | 984 | 935 | 942 | -39 | -4% | 429,800 |
| 2022/08/12 | 992 | 1,010 | 980 | 981 | -5 | -0.5% | 414,600 |
| 2022/08/10 | 1,000 | 1,016 | 966 | 986 | -31 | -3% | 378,100 |
| 2022/08/09 | 1,003 | 1,035 | 987 | 1,017 | +7 | +0.7% | 294,100 |
| 2022/08/08 | 1,062 | 1,063 | 1,003 | 1,010 | -53 | -5% | 419,200 |
| 2022/08/05 | 1,082 | 1,118 | 1,042 | 1,063 | -29 | -2.7% | 813,100 |
| 2022/08/04 | 1,005 | 1,112 | 996 | 1,092 | +79 | +7.8% | 1,374,300 |
| 2022/08/03 | 1,003 | 1,060 | 995 | 1,013 | -7 | -0.7% | 805,900 |
| 2022/08/02 | 1,030 | 1,150 | 999 | 1,020 | -21 | -2% | 2,079,300 |
| 2022/08/01 | 922 | 1,062 | 913 | 1,041 | +113 | +12.2% | 1,452,100 |
| 2022/07/29 | 940 | 940 | 883 | 928 | -20 | -2.1% | 821,700 |
| 2022/07/28 | 1,000 | 1,060 | 940 | 948 | -42 | -4.2% | 1,544,200 |
| 2022/07/27 | 988 | 1,007 | 963 | 990 | +2 | +0.2% | 427,000 |
| 2022/07/26 | 962 | 994 | 944 | 988 | +40 | +4.2% | 363,900 |
| 2022/07/25 | 960 | 976 | 938 | 948 | -19 | -2% | 394,700 |
| 2022/07/22 | 1,028 | 1,064 | 951 | 967 | +5 | +0.5% | 1,058,400 |
| 2022/07/21 | 940 | 966 | 935 | 962 | +14 | +1.5% | 316,900 |
| 2022/07/20 | 1,001 | 1,005 | 927 | 948 | +7 | +0.7% | 551,100 |
| 2022/07/19 | 888 | 946 | 888 | 941 | +62 | +7.1% | 432,200 |
| 2022/07/15 | 882 | 883 | 859 | 879 | -6 | -0.7% | 108,800 |
| 2022/07/14 | 862 | 888 | 861 | 885 | +14 | +1.6% | 141,700 |
| 2022/07/13 | 875 | 885 | 858 | 871 | ±0 | ±0% | 108,600 |
| 2022/07/12 | 885 | 887 | 862 | 871 | -26 | -2.9% | 106,800 |
| 2022/07/11 | 924 | 931 | 895 | 897 | -3 | -0.3% | 129,700 |
| 2022/07/08 | 900 | 925 | 895 | 900 | +10 | +1.1% | 224,500 |
| 2022/07/07 | 919 | 919 | 873 | 890 | -20 | -2.2% | 193,400 |
| 2022/07/06 | 936 | 937 | 890 | 910 | -40 | -4.2% | 237,100 |
| 2022/07/05 | 962 | 977 | 946 | 950 | -8 | -0.8% | 167,800 |
| 2022/07/04 | 980 | 982 | 945 | 958 | -14 | -1.4% | 207,300 |
| 2022/07/01 | 1,019 | 1,019 | 966 | 972 | -35 | -3.5% | 221,900 |
| 2022/06/30 | 1,063 | 1,063 | 997 | 1,007 | -40 | -3.8% | 366,200 |
| 2022/06/29 | 1,103 | 1,103 | 1,035 | 1,047 | -78 | -6.9% | 416,200 |
| 2022/06/28 | 1,124 | 1,198 | 1,113 | 1,125 | -6 | -0.5% | 415,200 |
| 2022/06/27 | 1,131 | 1,159 | 1,110 | 1,131 | +22 | +2% | 364,200 |
| 2022/06/24 | 1,114 | 1,134 | 1,095 | 1,109 | -20 | -1.8% | 361,800 |
| 2022/06/23 | 1,233 | 1,241 | 1,120 | 1,129 | -103 | -8.4% | 438,800 |
| 2022/06/22 | 1,319 | 1,341 | 1,224 | 1,232 | -68 | -5.2% | 315,300 |
| 2022/06/21 | 1,301 | 1,328 | 1,273 | 1,300 | +19 | +1.5% | 273,900 |
| 2022/06/20 | 1,320 | 1,329 | 1,263 | 1,281 | -50 | -3.8% | 310,300 |
| 2022/06/17 | 1,389 | 1,391 | 1,320 | 1,331 | -87 | -6.1% | 326,100 |
| 2022/06/16 | 1,499 | 1,499 | 1,400 | 1,418 | -51 | -3.5% | 254,300 |
551～
600
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「明海Ｇ」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 |
|---|---|---|---|---|---|---|---|---|
| 明海Ｇ | 69,800円 | -5.6% | +37.1% | 0.72% | 6.22倍 | 0.51倍 |
|
外航船船主。自動車船、タンカー、ばら積み船を中長期貸船。ホテル、ゴルフ場、不動産賃貸も |
| ユナイテド海 | 416,000円 | +0.4% | -13.0% | 5.53% | 5.45倍 | 0.63倍 |
|
旧新和海運。ばら積み船が主力。日本郵船系だが日鉄海運と１０年合併、日本製鉄が筆頭株主 |
| 乾汽船 | 159,800円 | +9.6% | -21.3% | 7.00% | 5.89倍 | 1.16倍 |
|
外航海運は中小型ばら積み船主力、倉庫・運送や不動産賃貸も。配当性向は業績連動、下限６円 |
| 栗林船 | 91,500円 | +4.3% | +16.4% | 1.31% | 8.22倍 | 0.41倍 |
|
内航大手。北海道と東京、大阪間が主航路で新聞用紙が主。外航、青函フェリーに加えホテルも |
| 共栄タ | 117,900円 | +2.3% | +357.0% | 3.39% | 1.82倍 | 0.36倍 |
|
日本郵船系の外航海運会社。タンカーの長期貸船主体。コスモ石油向け過半。ばら積み船も展開 |
市場注目の銘柄
チャート関連のコラム
