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 |
|---|---|---|---|---|---|---|---|
| 2010/06/07 | 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 |
| 2010/05/26 | 398 | 406 | 390 | 395 | -7 | -1.7% | 37,100 |
| 2010/05/25 | 411 | 413 | 399 | 402 | -16 | -3.8% | 25,400 |
| 2010/05/24 | 429 | 430 | 417 | 418 | -11 | -2.6% | 20,400 |
| 2010/05/21 | 423 | 429 | 416 | 429 | -10 | -2.3% | 25,100 |
| 2010/05/20 | 436 | 443 | 433 | 439 | -5 | -1.1% | 10,400 |
| 2010/05/19 | 423 | 445 | 420 | 444 | +5 | +1.1% | 24,100 |
| 2010/05/18 | 451 | 451 | 435 | 439 | -5 | -1.1% | 15,600 |
| 2010/05/17 | 445 | 451 | 443 | 444 | -9 | -2% | 18,400 |
| 2010/05/14 | 452 | 459 | 452 | 453 | -8 | -1.7% | 18,000 |
| 2010/05/13 | 459 | 462 | 457 | 461 | +5 | +1.1% | 11,800 |
| 2010/05/12 | 452 | 458 | 450 | 456 | +7 | +1.6% | 12,800 |
| 2010/05/11 | 455 | 459 | 445 | 449 | -3 | -0.7% | 27,200 |
| 2010/05/10 | 433 | 458 | 432 | 452 | +11 | +2.5% | 23,400 |
| 2010/05/07 | 434 | 451 | 434 | 441 | -17 | -3.7% | 38,800 |
| 2010/05/06 | 469 | 471 | 458 | 458 | -21 | -4.4% | 35,200 |
| 2010/04/30 | 477 | 484 | 477 | 479 | +7 | +1.5% | 41,400 |
| 2010/04/28 | 478 | 478 | 471 | 472 | -12 | -2.5% | 30,700 |
| 2010/04/27 | 483 | 488 | 479 | 484 | +1 | +0.2% | 35,300 |
| 2010/04/26 | 485 | 485 | 479 | 483 | +6 | +1.3% | 38,100 |
| 2010/04/23 | 462 | 504 | 462 | 477 | +12 | +2.6% | 147,100 |
| 2010/04/22 | 471 | 472 | 458 | 465 | -14 | -2.9% | 40,600 |
| 2010/04/21 | 471 | 481 | 463 | 479 | +12 | +2.6% | 38,900 |
| 2010/04/20 | 464 | 470 | 464 | 467 | +4 | +0.9% | 7,200 |
| 2010/04/19 | 468 | 472 | 463 | 463 | -13 | -2.7% | 11,500 |
| 2010/04/16 | 480 | 480 | 470 | 476 | +2 | +0.4% | 23,400 |
| 2010/04/15 | 470 | 478 | 460 | 474 | +11 | +2.4% | 24,500 |
| 2010/04/14 | 467 | 467 | 463 | 463 | ±0 | ±0% | 13,500 |
| 2010/04/13 | 477 | 477 | 460 | 463 | -13 | -2.7% | 26,100 |
| 2010/04/12 | 479 | 479 | 476 | 476 | +1 | +0.2% | 13,200 |
| 2010/04/09 | 468 | 478 | 468 | 475 | +5 | +1.1% | 18,200 |
| 2010/04/08 | 468 | 474 | 467 | 470 | -6 | -1.3% | 29,300 |
| 2010/04/07 | 480 | 483 | 476 | 476 | -2 | -0.4% | 20,300 |
| 2010/04/06 | 486 | 488 | 475 | 478 | -6 | -1.2% | 27,200 |
| 2010/04/05 | 485 | 490 | 482 | 484 | -1 | -0.2% | 24,500 |
| 2010/04/02 | 482 | 489 | 482 | 485 | -3 | -0.6% | 32,600 |
| 2010/04/01 | 485 | 492 | 480 | 488 | - | - | 85,100 |
3501～
3544
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
