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 |
|---|---|---|---|---|---|---|---|
| 2022/06/27 | 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 |
| 2022/06/15 | 1,480 | 1,519 | 1,440 | 1,469 | -5 | -0.3% | 315,300 |
| 2022/06/14 | 1,390 | 1,479 | 1,373 | 1,474 | +34 | +2.4% | 374,700 |
| 2022/06/13 | 1,439 | 1,514 | 1,428 | 1,440 | -59 | -3.9% | 465,900 |
| 2022/06/10 | 1,460 | 1,538 | 1,451 | 1,499 | +9 | +0.6% | 683,200 |
| 2022/06/09 | 1,530 | 1,559 | 1,435 | 1,490 | -79 | -5% | 1,045,900 |
| 2022/06/08 | 1,550 | 1,614 | 1,501 | 1,569 | +79 | +5.3% | 1,232,400 |
| 2022/06/07 | 1,350 | 1,550 | 1,323 | 1,490 | +103 | +7.4% | 1,207,100 |
| 2022/06/06 | 1,413 | 1,487 | 1,366 | 1,387 | +4 | +0.3% | 1,088,700 |
| 2022/06/03 | 1,405 | 1,458 | 1,307 | 1,383 | -20 | -1.4% | 1,352,500 |
| 2022/06/02 | 1,300 | 1,417 | 1,264 | 1,403 | +140 | +11.1% | 1,726,500 |
| 2022/06/01 | 1,158 | 1,293 | 1,152 | 1,263 | +85 | +7.2% | 1,673,100 |
| 2022/05/31 | 1,038 | 1,255 | 1,020 | 1,178 | +123 | +11.7% | 2,143,300 |
| 2022/05/30 | 1,125 | 1,125 | 1,001 | 1,055 | -10 | -0.9% | 1,137,900 |
| 2022/05/27 | 943 | 1,065 | 942 | 1,065 | +150 | +16.4% | 1,233,900 |
| 2022/05/26 | 905 | 942 | 891 | 915 | +8 | +0.9% | 283,200 |
| 2022/05/25 | 926 | 944 | 907 | 907 | +7 | +0.8% | 382,500 |
| 2022/05/24 | 914 | 939 | 894 | 900 | +16 | +1.8% | 569,500 |
| 2022/05/23 | 840 | 890 | 836 | 884 | +59 | +7.2% | 352,700 |
| 2022/05/20 | 786 | 825 | 785 | 825 | +39 | +5% | 180,700 |
| 2022/05/19 | 760 | 786 | 759 | 786 | -4 | -0.5% | 132,800 |
| 2022/05/18 | 788 | 799 | 778 | 790 | +34 | +4.5% | 216,500 |
| 2022/05/17 | 739 | 766 | 735 | 756 | +26 | +3.6% | 126,900 |
| 2022/05/16 | 719 | 758 | 716 | 730 | +17 | +2.4% | 139,200 |
| 2022/05/13 | 691 | 720 | 691 | 713 | +20 | +2.9% | 119,700 |
| 2022/05/12 | 715 | 722 | 693 | 693 | -22 | -3.1% | 95,700 |
| 2022/05/11 | 722 | 722 | 697 | 715 | -12 | -1.7% | 111,100 |
| 2022/05/10 | 732 | 734 | 707 | 727 | -15 | -2% | 113,600 |
| 2022/05/09 | 744 | 758 | 735 | 742 | -5 | -0.7% | 99,100 |
| 2022/05/06 | 749 | 757 | 738 | 747 | -2 | -0.3% | 91,300 |
| 2022/05/02 | 742 | 755 | 732 | 749 | +22 | +3% | 132,600 |
| 2022/04/28 | 733 | 740 | 714 | 727 | -10 | -1.4% | 133,300 |
| 2022/04/27 | 720 | 738 | 720 | 737 | +7 | +1% | 199,100 |
| 2022/04/26 | 740 | 743 | 718 | 730 | +2 | +0.3% | 67,500 |
| 2022/04/25 | 724 | 743 | 720 | 728 | -19 | -2.5% | 89,900 |
| 2022/04/22 | 751 | 760 | 745 | 747 | -19 | -2.5% | 53,200 |
| 2022/04/21 | 770 | 771 | 748 | 766 | +4 | +0.5% | 87,700 |
| 2022/04/20 | 773 | 778 | 756 | 762 | -4 | -0.5% | 116,600 |
| 2022/04/19 | 756 | 771 | 752 | 766 | +6 | +0.8% | 95,100 |
| 2022/04/18 | 750 | 760 | 738 | 760 | ±0 | ±0% | 66,100 |
| 2022/04/15 | 760 | 771 | 749 | 760 | -2 | -0.3% | 71,100 |
| 2022/04/14 | 755 | 765 | 749 | 762 | +14 | +1.9% | 98,600 |
| 2022/04/13 | 728 | 749 | 728 | 748 | +28 | +3.9% | 106,800 |
551～
600
件表示中 / 3544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 | 73,800円 | -5.6% | +37.1% | 0.68% | 6.56倍 | 0.58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 | 452,500円 | -2.2% | -9.8% | 5.08% | 5.92倍 | 0.71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 | 116,600円 | +17.6% | +37.9% | 2.13% | 14.10倍 | 0.93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 | 91,800円 | +4.3% | +16.4% | 1.31% | 8.25倍 | 0.44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 | 105,000円 | -0.6% | +276.3% | 3.81% | 1.67倍 | 0.41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
