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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 369 | 374 | 367 | 372 | +6 | +1.6% | 6,700 |
| 2010/08/04 | 374 | 375 | 364 | 366 | -7 | -1.9% | 8,300 |
| 2010/08/03 | 374 | 376 | 373 | 373 | +4 | +1.1% | 10,200 |
| 2010/08/02 | 371 | 373 | 367 | 369 | -4 | -1.1% | 6,700 |
| 2010/07/30 | 380 | 380 | 368 | 373 | -10 | -2.6% | 18,200 |
| 2010/07/29 | 380 | 392 | 378 | 383 | +3 | +0.8% | 13,600 |
| 2010/07/28 | 380 | 383 | 380 | 380 | +5 | +1.3% | 5,300 |
| 2010/07/27 | 373 | 378 | 372 | 375 | +4 | +1.1% | 7,100 |
| 2010/07/26 | 378 | 378 | 371 | 371 | -4 | -1.1% | 5,900 |
| 2010/07/23 | 371 | 375 | 367 | 375 | +4 | +1.1% | 12,700 |
| 2010/07/22 | 370 | 372 | 370 | 371 | -1 | -0.3% | 6,300 |
| 2010/07/21 | 372 | 377 | 371 | 372 | +2 | +0.5% | 9,900 |
| 2010/07/20 | 369 | 372 | 366 | 370 | -7 | -1.9% | 10,900 |
| 2010/07/16 | 379 | 389 | 375 | 377 | -6 | -1.6% | 7,900 |
| 2010/07/15 | 390 | 390 | 383 | 383 | -10 | -2.5% | 8,300 |
| 2010/07/14 | 390 | 393 | 387 | 393 | +8 | +2.1% | 8,800 |
| 2010/07/13 | 388 | 392 | 385 | 385 | ±0 | ±0% | 13,400 |
| 2010/07/12 | 387 | 390 | 383 | 385 | -3 | -0.8% | 6,600 |
| 2010/07/09 | 385 | 397 | 385 | 388 | +6 | +1.6% | 14,300 |
| 2010/07/08 | 386 | 389 | 381 | 382 | +4 | +1.1% | 10,700 |
| 2010/07/07 | 385 | 385 | 375 | 378 | -7 | -1.8% | 8,800 |
| 2010/07/06 | 379 | 385 | 375 | 385 | +8 | +2.1% | 11,400 |
| 2010/07/05 | 380 | 380 | 370 | 377 | +5 | +1.3% | 15,400 |
| 2010/07/02 | 370 | 384 | 370 | 372 | -5 | -1.3% | 8,500 |
| 2010/07/01 | 385 | 387 | 372 | 377 | -9 | -2.3% | 7,800 |
| 2010/06/30 | 376 | 405 | 376 | 386 | -6 | -1.5% | 11,000 |
| 2010/06/29 | 395 | 405 | 384 | 392 | +1 | +0.3% | 11,200 |
| 2010/06/28 | 403 | 404 | 390 | 391 | -9 | -2.3% | 15,300 |
| 2010/06/25 | 406 | 416 | 400 | 400 | -13 | -3.1% | 13,000 |
| 2010/06/24 | 403 | 415 | 403 | 413 | +7 | +1.7% | 5,300 |
| 2010/06/23 | 415 | 415 | 402 | 406 | -13 | -3.1% | 9,600 |
| 2010/06/22 | 419 | 422 | 415 | 419 | -1 | -0.2% | 6,200 |
| 2010/06/21 | 409 | 420 | 409 | 420 | +7 | +1.7% | 11,600 |
| 2010/06/18 | 411 | 417 | 410 | 413 | -4 | -1% | 7,400 |
| 2010/06/17 | 423 | 423 | 414 | 417 | -2 | -0.5% | 4,800 |
| 2010/06/16 | 425 | 425 | 418 | 419 | +2 | +0.5% | 6,200 |
| 2010/06/15 | 411 | 425 | 411 | 417 | +7 | +1.7% | 21,700 |
| 2010/06/14 | 404 | 414 | 401 | 410 | +10 | +2.5% | 13,400 |
| 2010/06/11 | 404 | 405 | 398 | 400 | +4 | +1% | 30,600 |
| 2010/06/10 | 396 | 400 | 392 | 396 | +2 | +0.5% | 14,600 |
| 2010/06/09 | 394 | 398 | 391 | 394 | +2 | +0.5% | 11,300 |
| 2010/06/08 | 390 | 399 | 390 | 392 | -3 | -0.8% | 14,500 |
| 2010/06/07 | 390 | 400 | 388 | 395 | -8 | -2% | 22,200 |
| 2010/06/04 | 406 | 408 | 401 | 403 | -2 | -0.5% | 8,400 |
| 2010/06/03 | 399 | 405 | 399 | 405 | +11 | +2.8% | 14,400 |
| 2010/06/02 | 395 | 396 | 392 | 394 | -2 | -0.5% | 11,600 |
| 2010/06/01 | 401 | 401 | 396 | 396 | -3 | -0.8% | 11,200 |
| 2010/05/31 | 395 | 400 | 395 | 399 | -1 | -0.3% | 14,900 |
| 2010/05/28 | 404 | 405 | 398 | 400 | +1 | +0.3% | 34,500 |
| 2010/05/27 | 389 | 406 | 388 | 399 | +4 | +1% | 27,000 |
3501～
3550
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
