共栄タンカーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/19 | 1,071 | 1,081 | 1,069 | 1,074 | ±0 | ±0% | 14,300 |
| 2025/08/18 | 1,083 | 1,085 | 1,074 | 1,074 | +7 | +0.7% | 26,800 |
| 2025/08/15 | 1,057 | 1,074 | 1,057 | 1,067 | +10 | +0.9% | 23,400 |
| 2025/08/14 | 1,062 | 1,067 | 1,055 | 1,057 | -10 | -0.9% | 21,000 |
| 2025/08/13 | 1,063 | 1,073 | 1,053 | 1,067 | +2 | +0.2% | 27,500 |
| 2025/08/12 | 1,055 | 1,068 | 1,054 | 1,065 | +15 | +1.4% | 42,900 |
| 2025/08/08 | 1,052 | 1,060 | 1,048 | 1,050 | -1 | -0.1% | 15,200 |
| 2025/08/07 | 1,067 | 1,068 | 1,050 | 1,051 | -16 | -1.5% | 21,500 |
| 2025/08/06 | 1,058 | 1,073 | 1,058 | 1,067 | +9 | +0.9% | 26,000 |
| 2025/08/05 | 1,075 | 1,075 | 1,055 | 1,058 | -17 | -1.6% | 45,300 |
| 2025/08/04 | 1,070 | 1,095 | 1,063 | 1,075 | +16 | +1.5% | 116,500 |
| 2025/08/01 | 1,051 | 1,061 | 1,043 | 1,059 | +12 | +1.1% | 52,600 |
| 2025/07/31 | 1,024 | 1,052 | 1,023 | 1,047 | +20 | +1.9% | 53,800 |
| 2025/07/30 | 1,014 | 1,027 | 1,014 | 1,027 | +13 | +1.3% | 15,700 |
| 2025/07/29 | 1,025 | 1,025 | 1,013 | 1,014 | -5 | -0.5% | 12,100 |
| 2025/07/28 | 1,026 | 1,043 | 1,018 | 1,019 | -7 | -0.7% | 33,600 |
| 2025/07/25 | 1,018 | 1,031 | 1,016 | 1,026 | +15 | +1.5% | 27,700 |
| 2025/07/24 | 1,008 | 1,021 | 1,001 | 1,011 | +10 | +1% | 36,000 |
| 2025/07/23 | 990 | 1,001 | 985 | 1,001 | +16 | +1.6% | 29,900 |
| 2025/07/22 | 986 | 991 | 984 | 985 | -1 | -0.1% | 34,000 |
| 2025/07/18 | 997 | 998 | 986 | 986 | -10 | -1% | 33,700 |
| 2025/07/17 | 998 | 1,000 | 993 | 996 | -2 | -0.2% | 28,700 |
| 2025/07/16 | 999 | 1,003 | 998 | 998 | -2 | -0.2% | 10,400 |
| 2025/07/15 | 1,000 | 1,003 | 997 | 1,000 | ±0 | ±0% | 17,100 |
| 2025/07/14 | 1,000 | 1,004 | 997 | 1,000 | -4 | -0.4% | 15,000 |
| 2025/07/11 | 1,002 | 1,006 | 997 | 1,004 | +2 | +0.2% | 20,200 |
| 2025/07/10 | 1,002 | 1,004 | 996 | 1,002 | -6 | -0.6% | 25,500 |
| 2025/07/09 | 1,004 | 1,014 | 1,002 | 1,008 | +5 | +0.5% | 12,100 |
| 2025/07/08 | 996 | 1,004 | 992 | 1,003 | +8 | +0.8% | 18,100 |
| 2025/07/07 | 1,001 | 1,005 | 995 | 995 | -5 | -0.5% | 19,400 |
| 2025/07/04 | 1,000 | 1,006 | 998 | 1,000 | +1 | +0.1% | 22,800 |
| 2025/07/03 | 1,014 | 1,021 | 999 | 999 | -11 | -1.1% | 53,300 |
| 2025/07/02 | 1,007 | 1,015 | 1,001 | 1,010 | +9 | +0.9% | 17,900 |
| 2025/07/01 | 1,011 | 1,011 | 997 | 1,001 | -6 | -0.6% | 26,900 |
| 2025/06/30 | 1,002 | 1,017 | 1,002 | 1,007 | +5 | +0.5% | 31,800 |
| 2025/06/27 | 1,001 | 1,015 | 996 | 1,002 | -7 | -0.7% | 52,600 |
| 2025/06/26 | 1,015 | 1,024 | 1,008 | 1,009 | -11 | -1.1% | 50,200 |
| 2025/06/25 | 1,045 | 1,046 | 1,013 | 1,020 | -29 | -2.8% | 120,500 |
| 2025/06/24 | 1,035 | 1,096 | 1,025 | 1,049 | -151 | -12.6% | 496,000 |
| 2025/06/23 | 1,110 | 1,307 | 1,080 | 1,200 | +193 | +19.2% | 2,486,500 |
| 2025/06/20 | 1,021 | 1,027 | 1,005 | 1,007 | -14 | -1.4% | 12,400 |
| 2025/06/19 | 1,034 | 1,035 | 1,021 | 1,021 | -14 | -1.4% | 16,800 |
| 2025/06/18 | 1,032 | 1,045 | 1,031 | 1,035 | +2 | +0.2% | 23,400 |
| 2025/06/17 | 1,045 | 1,058 | 1,032 | 1,033 | -14 | -1.3% | 30,900 |
| 2025/06/16 | 1,070 | 1,086 | 1,029 | 1,047 | -7 | -0.7% | 95,500 |
| 2025/06/13 | 1,005 | 1,057 | 1,005 | 1,054 | +42 | +4.2% | 80,600 |
| 2025/06/12 | 1,008 | 1,012 | 1,002 | 1,012 | +8 | +0.8% | 8,600 |
| 2025/06/11 | 1,003 | 1,008 | 1,003 | 1,004 | +2 | +0.2% | 3,300 |
| 2025/06/10 | 1,007 | 1,007 | 1,000 | 1,002 | -5 | -0.5% | 5,900 |
| 2025/06/09 | 1,009 | 1,009 | 997 | 1,007 | -1 | -0.1% | 12,400 |
1～
50
件表示中 / 3765件
類似銘柄と比較する
現在ご覧いただいている「共栄タ」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 |
|---|---|---|---|---|---|---|---|---|
| 共栄タ | 107,400円 | -4.4% | -41.7% | 3.72% | 41.07倍 | 0.33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 |
| 明海Ｇ | 69,400円 | -15.3% | -77.0% | 0.72% | 5.35倍 | 0.49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 |
| 栗林船 | 110,500円 | -0.1% | -9.1% | 2.26% | 7.25倍 | 0.46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 |
| 東海船 | 298,600円 | -0.0% | -53.0% | 0.33% | 29.79倍 | 1.47倍 |
|
伊豆七島の観光・生活航路を独占。大島でバス運行、ホテル経営。貨物運送も。特産品ＥＣを育成 |
| 玉井船 | 269,900円 | -7.2% | -83.1% | 2.96% | 57.88倍 | 0.56倍 |
|
日軽金のアルミニウム原料船や全農向け穀物輸送が柱。内航海運も。自社船運航主体。神戸発祥 |
市場注目の銘柄
チャート関連のコラム
