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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 780 | 780 | 631 | 649 | -96 | -12.9% | 2,515,600 |
| 2021/08/18 | 940 | 940 | 718 | 745 | -45 | -5.7% | 4,404,000 |
| 2021/08/17 | 710 | 790 | 710 | 790 | +100 | +14.5% | 1,237,300 |
| 2021/08/16 | 687 | 712 | 657 | 690 | -4 | -0.6% | 991,800 |
| 2021/08/13 | 652 | 711 | 638 | 694 | +82 | +13.4% | 2,410,100 |
| 2021/08/12 | 550 | 612 | 548 | 612 | +76 | +14.2% | 1,016,500 |
| 2021/08/11 | 510 | 547 | 510 | 536 | +26 | +5.1% | 250,800 |
| 2021/08/10 | 515 | 515 | 503 | 510 | +5 | +1% | 61,700 |
| 2021/08/06 | 520 | 524 | 495 | 505 | -15 | -2.9% | 273,200 |
| 2021/08/05 | 506 | 527 | 493 | 520 | +11 | +2.2% | 295,600 |
| 2021/08/04 | 512 | 539 | 495 | 509 | -3 | -0.6% | 353,000 |
| 2021/08/03 | 501 | 513 | 491 | 512 | +11 | +2.2% | 124,500 |
| 2021/08/02 | 475 | 516 | 467 | 501 | +34 | +7.3% | 244,000 |
| 2021/07/30 | 484 | 524 | 461 | 467 | -23 | -4.7% | 497,100 |
| 2021/07/29 | 479 | 490 | 471 | 490 | +15 | +3.2% | 99,500 |
| 2021/07/28 | 488 | 488 | 475 | 475 | -5 | -1% | 39,200 |
| 2021/07/27 | 485 | 485 | 477 | 480 | +3 | +0.6% | 25,800 |
| 2021/07/26 | 486 | 488 | 473 | 477 | +7 | +1.5% | 40,200 |
| 2021/07/21 | 468 | 478 | 468 | 470 | +10 | +2.2% | 44,400 |
| 2021/07/20 | 462 | 469 | 459 | 460 | -1 | -0.2% | 48,100 |
| 2021/07/19 | 463 | 470 | 461 | 461 | -10 | -2.1% | 44,200 |
| 2021/07/16 | 466 | 477 | 465 | 471 | +2 | +0.4% | 60,300 |
| 2021/07/15 | 475 | 476 | 469 | 469 | -9 | -1.9% | 45,400 |
| 2021/07/14 | 483 | 483 | 478 | 478 | -5 | -1% | 30,600 |
| 2021/07/13 | 475 | 483 | 473 | 483 | +10 | +2.1% | 45,500 |
| 2021/07/12 | 485 | 487 | 473 | 473 | -5 | -1% | 62,800 |
| 2021/07/09 | 474 | 483 | 464 | 478 | -4 | -0.8% | 87,900 |
| 2021/07/08 | 491 | 497 | 482 | 482 | -13 | -2.6% | 75,800 |
| 2021/07/07 | 501 | 503 | 492 | 495 | -12 | -2.4% | 48,600 |
| 2021/07/06 | 506 | 514 | 505 | 507 | -1 | -0.2% | 39,400 |
| 2021/07/05 | 511 | 520 | 505 | 508 | -4 | -0.8% | 60,900 |
| 2021/07/02 | 512 | 518 | 501 | 512 | +3 | +0.6% | 96,200 |
| 2021/07/01 | 519 | 519 | 504 | 509 | -15 | -2.9% | 125,600 |
| 2021/06/30 | 515 | 528 | 507 | 524 | +14 | +2.7% | 203,900 |
| 2021/06/29 | 524 | 528 | 501 | 510 | -24 | -4.5% | 294,400 |
| 2021/06/28 | 505 | 542 | 505 | 534 | +33 | +6.6% | 317,000 |
| 2021/06/25 | 512 | 529 | 498 | 501 | +2 | +0.4% | 305,500 |
| 2021/06/24 | 511 | 511 | 496 | 499 | -14 | -2.7% | 213,500 |
| 2021/06/23 | 557 | 559 | 504 | 513 | -4 | -0.8% | 806,700 |
| 2021/06/22 | 469 | 517 | 464 | 517 | +80 | +18.3% | 1,446,400 |
| 2021/06/21 | 437 | 449 | 433 | 437 | -8 | -1.8% | 82,100 |
| 2021/06/18 | 463 | 463 | 444 | 445 | -18 | -3.9% | 127,400 |
| 2021/06/17 | 465 | 475 | 462 | 463 | -6 | -1.3% | 70,900 |
| 2021/06/16 | 478 | 481 | 461 | 469 | -9 | -1.9% | 83,400 |
| 2021/06/15 | 493 | 493 | 467 | 478 | -4 | -0.8% | 206,800 |
| 2021/06/14 | 449 | 482 | 447 | 482 | +41 | +9.3% | 230,000 |
| 2021/06/11 | 444 | 446 | 436 | 441 | +2 | +0.5% | 59,700 |
| 2021/06/10 | 436 | 440 | 432 | 439 | -1 | -0.2% | 35,800 |
| 2021/06/09 | 443 | 444 | 435 | 440 | -1 | -0.2% | 27,800 |
| 2021/06/08 | 434 | 442 | 433 | 441 | +7 | +1.6% | 37,100 |
801～
850
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
