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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,170 | 1,180 | 1,141 | 1,160 | ±0 | ±0% | 15,200 |
| 2024/11/20 | 1,152 | 1,166 | 1,145 | 1,160 | +8 | +0.7% | 23,700 |
| 2024/11/19 | 1,154 | 1,168 | 1,146 | 1,152 | -10 | -0.9% | 21,500 |
| 2024/11/18 | 1,137 | 1,167 | 1,126 | 1,162 | +4 | +0.3% | 19,000 |
| 2024/11/15 | 1,160 | 1,166 | 1,150 | 1,158 | -2 | -0.2% | 18,400 |
| 2024/11/14 | 1,170 | 1,184 | 1,154 | 1,160 | -10 | -0.9% | 16,600 |
| 2024/11/13 | 1,199 | 1,215 | 1,170 | 1,170 | -32 | -2.7% | 24,400 |
| 2024/11/12 | 1,189 | 1,224 | 1,163 | 1,202 | +6 | +0.5% | 53,500 |
| 2024/11/11 | 1,253 | 1,253 | 1,191 | 1,196 | -62 | -4.9% | 40,900 |
| 2024/11/08 | 1,212 | 1,265 | 1,168 | 1,258 | +46 | +3.8% | 63,900 |
| 2024/11/07 | 1,200 | 1,221 | 1,150 | 1,212 | -8 | -0.7% | 85,700 |
| 2024/11/06 | 1,253 | 1,286 | 1,210 | 1,220 | -18 | -1.5% | 87,200 |
| 2024/11/05 | 1,195 | 1,240 | 1,147 | 1,238 | +150 | +13.8% | 182,400 |
| 2024/11/01 | 1,108 | 1,125 | 1,087 | 1,088 | -13 | -1.2% | 97,400 |
| 2024/10/31 | 1,075 | 1,108 | 1,065 | 1,101 | +28 | +2.6% | 22,100 |
| 2024/10/30 | 1,090 | 1,090 | 1,073 | 1,073 | -17 | -1.6% | 55,400 |
| 2024/10/29 | 1,082 | 1,100 | 1,082 | 1,090 | +3 | +0.3% | 11,400 |
| 2024/10/28 | 1,074 | 1,101 | 1,071 | 1,087 | +8 | +0.7% | 35,800 |
| 2024/10/25 | 1,122 | 1,122 | 1,073 | 1,079 | -32 | -2.9% | 21,400 |
| 2024/10/24 | 1,115 | 1,118 | 1,091 | 1,111 | -4 | -0.4% | 17,100 |
| 2024/10/23 | 1,133 | 1,134 | 1,115 | 1,115 | -10 | -0.9% | 9,100 |
| 2024/10/22 | 1,148 | 1,150 | 1,115 | 1,125 | -15 | -1.3% | 13,300 |
| 2024/10/21 | 1,159 | 1,169 | 1,140 | 1,140 | -19 | -1.6% | 4,900 |
| 2024/10/18 | 1,177 | 1,184 | 1,156 | 1,159 | -12 | -1% | 22,500 |
| 2024/10/17 | 1,167 | 1,189 | 1,162 | 1,171 | +11 | +0.9% | 21,100 |
| 2024/10/16 | 1,128 | 1,167 | 1,127 | 1,160 | +22 | +1.9% | 23,500 |
| 2024/10/15 | 1,159 | 1,159 | 1,107 | 1,138 | -25 | -2.1% | 43,000 |
| 2024/10/11 | 1,138 | 1,165 | 1,124 | 1,163 | +35 | +3.1% | 35,200 |
| 2024/10/10 | 1,145 | 1,145 | 1,128 | 1,128 | -17 | -1.5% | 10,600 |
| 2024/10/09 | 1,173 | 1,173 | 1,123 | 1,145 | -43 | -3.6% | 48,100 |
| 2024/10/08 | 1,204 | 1,204 | 1,161 | 1,188 | +9 | +0.8% | 64,900 |
| 2024/10/07 | 1,139 | 1,182 | 1,126 | 1,179 | +61 | +5.5% | 73,600 |
| 2024/10/04 | 1,100 | 1,119 | 1,081 | 1,118 | +34 | +3.1% | 40,500 |
| 2024/10/03 | 1,121 | 1,124 | 1,081 | 1,084 | -7 | -0.6% | 32,700 |
| 2024/10/02 | 1,037 | 1,124 | 1,037 | 1,091 | +54 | +5.2% | 97,400 |
| 2024/10/01 | 1,048 | 1,057 | 1,030 | 1,037 | +12 | +1.2% | 11,000 |
| 2024/09/30 | 1,017 | 1,038 | 1,014 | 1,025 | -32 | -3% | 21,500 |
| 2024/09/27 | 1,063 | 1,070 | 1,044 | 1,057 | -6 | -0.6% | 19,900 |
| 2024/09/26 | 1,069 | 1,069 | 1,050 | 1,063 | +6 | +0.6% | 14,300 |
| 2024/09/25 | 1,087 | 1,087 | 1,057 | 1,057 | -12 | -1.1% | 19,600 |
| 2024/09/24 | 1,066 | 1,080 | 1,055 | 1,069 | +19 | +1.8% | 29,000 |
| 2024/09/20 | 1,059 | 1,059 | 1,041 | 1,050 | +16 | +1.5% | 12,700 |
| 2024/09/19 | 1,016 | 1,043 | 1,016 | 1,034 | +25 | +2.5% | 25,800 |
| 2024/09/18 | 1,009 | 1,018 | 1,004 | 1,009 | +12 | +1.2% | 12,200 |
| 2024/09/17 | 1,005 | 1,016 | 979 | 997 | +2 | +0.2% | 33,500 |
| 2024/09/13 | 993 | 1,004 | 990 | 995 | -2 | -0.2% | 7,700 |
| 2024/09/12 | 982 | 997 | 978 | 997 | +34 | +3.5% | 15,200 |
| 2024/09/11 | 975 | 988 | 947 | 963 | -16 | -1.6% | 42,000 |
| 2024/09/10 | 986 | 1,000 | 978 | 979 | -7 | -0.7% | 22,500 |
| 2024/09/09 | 965 | 994 | 965 | 986 | -12 | -1.2% | 54,200 |
1～
50
件表示中 / 3585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 | 116,000円 | +2.3% | +357.0% | 3.45% | 1.79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 |
| 明海Ｇ | 70,100円 | -5.6% | +37.1% | 0.71% | 6.24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 |
| 栗林船 | 91,100円 | +4.3% | +16.4% | 1.32% | 8.19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 |
| 東海船 | 282,000円 | +10.8% | - | 0.00% | 28.13倍 | 1.52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 | 159,500円 | -14.8% | -16.6% | 5.02% | 1.22倍 | 0.41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
