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 |
|---|---|---|---|---|---|---|---|
| 2021/06/09 | 443 | 444 | 435 | 440 | -1 | -0.2% | 27,800 |
| 2021/06/08 | 434 | 442 | 433 | 441 | +7 | +1.6% | 37,100 |
| 2021/06/07 | 436 | 436 | 428 | 434 | +5 | +1.2% | 26,900 |
| 2021/06/04 | 445 | 445 | 429 | 429 | -10 | -2.3% | 37,700 |
| 2021/06/03 | 445 | 449 | 437 | 439 | -5 | -1.1% | 37,300 |
| 2021/06/02 | 430 | 446 | 430 | 444 | +9 | +2.1% | 37,100 |
| 2021/06/01 | 432 | 439 | 426 | 435 | +5 | +1.2% | 38,500 |
| 2021/05/31 | 445 | 445 | 429 | 430 | -10 | -2.3% | 61,300 |
| 2021/05/28 | 430 | 442 | 427 | 440 | +15 | +3.5% | 74,800 |
| 2021/05/27 | 434 | 436 | 423 | 425 | -11 | -2.5% | 79,400 |
| 2021/05/26 | 435 | 440 | 432 | 436 | -3 | -0.7% | 51,700 |
| 2021/05/25 | 451 | 454 | 438 | 439 | -11 | -2.4% | 78,400 |
| 2021/05/24 | 437 | 450 | 437 | 450 | +16 | +3.7% | 64,800 |
| 2021/05/21 | 440 | 440 | 432 | 434 | -6 | -1.4% | 34,100 |
| 2021/05/20 | 438 | 446 | 435 | 440 | +4 | +0.9% | 47,000 |
| 2021/05/19 | 437 | 445 | 430 | 436 | -1 | -0.2% | 61,800 |
| 2021/05/18 | 434 | 441 | 427 | 437 | ±0 | ±0% | 61,600 |
| 2021/05/17 | 450 | 453 | 432 | 437 | -15 | -3.3% | 115,800 |
| 2021/05/14 | 454 | 466 | 449 | 452 | +5 | +1.1% | 84,900 |
| 2021/05/13 | 456 | 479 | 447 | 447 | -12 | -2.6% | 134,400 |
| 2021/05/12 | 472 | 479 | 450 | 459 | -20 | -4.2% | 75,700 |
| 2021/05/11 | 490 | 501 | 476 | 479 | -22 | -4.4% | 167,000 |
| 2021/05/10 | 523 | 523 | 498 | 501 | -14 | -2.7% | 167,300 |
| 2021/05/07 | 509 | 516 | 495 | 515 | +4 | +0.8% | 163,900 |
| 2021/05/06 | 483 | 512 | 480 | 511 | +25 | +5.1% | 209,700 |
| 2021/04/30 | 485 | 490 | 478 | 486 | +7 | +1.5% | 145,200 |
| 2021/04/28 | 493 | 496 | 475 | 479 | +2 | +0.4% | 241,900 |
| 2021/04/27 | 468 | 489 | 460 | 477 | +17 | +3.7% | 210,200 |
| 2021/04/26 | 469 | 469 | 453 | 460 | -13 | -2.7% | 102,000 |
| 2021/04/23 | 461 | 486 | 451 | 473 | +11 | +2.4% | 146,300 |
| 2021/04/22 | 452 | 462 | 441 | 462 | +27 | +6.2% | 98,600 |
| 2021/04/21 | 452 | 456 | 435 | 435 | -20 | -4.4% | 96,500 |
| 2021/04/20 | 468 | 468 | 454 | 455 | -14 | -3% | 109,000 |
| 2021/04/19 | 480 | 484 | 469 | 469 | -7 | -1.5% | 68,700 |
| 2021/04/16 | 485 | 485 | 476 | 476 | -9 | -1.9% | 28,000 |
| 2021/04/15 | 475 | 486 | 473 | 485 | +10 | +2.1% | 87,100 |
| 2021/04/14 | 484 | 486 | 473 | 475 | -13 | -2.7% | 56,300 |
| 2021/04/13 | 480 | 498 | 480 | 488 | +8 | +1.7% | 59,600 |
| 2021/04/12 | 498 | 499 | 480 | 480 | -16 | -3.2% | 97,800 |
| 2021/04/09 | 501 | 505 | 491 | 496 | -4 | -0.8% | 91,800 |
| 2021/04/08 | 510 | 510 | 497 | 500 | -16 | -3.1% | 97,400 |
| 2021/04/07 | 511 | 524 | 502 | 516 | -4 | -0.8% | 168,200 |
| 2021/04/06 | 537 | 538 | 512 | 520 | -15 | -2.8% | 203,000 |
| 2021/04/05 | 507 | 541 | 495 | 535 | +57 | +11.9% | 544,700 |
| 2021/04/02 | 475 | 478 | 468 | 478 | +9 | +1.9% | 86,100 |
| 2021/04/01 | 494 | 501 | 469 | 469 | -24 | -4.9% | 178,700 |
| 2021/03/31 | 503 | 505 | 489 | 493 | -15 | -3% | 77,200 |
| 2021/03/30 | 502 | 510 | 488 | 508 | +2 | +0.4% | 135,100 |
| 2021/03/29 | 530 | 530 | 490 | 506 | -16 | -3.1% | 175,100 |
| 2021/03/26 | 530 | 544 | 515 | 522 | +1 | +0.2% | 179,000 |
751～
800
件表示中 / 3488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 | 73,200円 | -5.6% | +37.1% | 0.68% | 6.50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 | 512,000円 | -13.8% | -32.4% | 4.20% | 8.62倍 | 0.81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 | 117,600円 | +20.5% | +5.0% | 1.16% | 25.82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 | 92,900円 | +2.3% | -3.0% | 1.29% | 10.70倍 | 0.45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 | 132,300円 | -0.6% | +276.3% | 3.02% | 2.11倍 | 0.52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
