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 |
|---|---|---|---|---|---|---|---|
| 2025/07/29 | 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 |
| 2025/06/06 | 998 | 1,008 | 996 | 1,008 | +17 | +1.7% | 16,400 |
| 2025/06/05 | 997 | 997 | 991 | 991 | -5 | -0.5% | 4,400 |
| 2025/06/04 | 999 | 1,001 | 992 | 996 | -2 | -0.2% | 8,200 |
| 2025/06/03 | 1,003 | 1,003 | 990 | 998 | +1 | +0.1% | 12,000 |
| 2025/06/02 | 997 | 1,001 | 995 | 997 | -3 | -0.3% | 16,400 |
| 2025/05/30 | 995 | 1,000 | 990 | 1,000 | +5 | +0.5% | 15,100 |
| 2025/05/29 | 992 | 995 | 983 | 995 | +3 | +0.3% | 10,400 |
| 2025/05/28 | 990 | 996 | 986 | 992 | +7 | +0.7% | 13,800 |
| 2025/05/27 | 974 | 985 | 973 | 985 | +11 | +1.1% | 7,500 |
| 2025/05/26 | 983 | 983 | 974 | 974 | -9 | -0.9% | 5,700 |
| 2025/05/23 | 967 | 983 | 967 | 983 | +23 | +2.4% | 25,400 |
| 2025/05/22 | 970 | 970 | 960 | 960 | -9 | -0.9% | 10,800 |
| 2025/05/21 | 964 | 976 | 964 | 969 | +6 | +0.6% | 8,700 |
| 2025/05/20 | 968 | 970 | 963 | 963 | -5 | -0.5% | 5,800 |
1～
50
件表示中 / 3751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 | 101,400円 | - | - | 3.94% | 4.08倍 | 0.31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 | 64,800円 | - | - | 0.77% | 5.00倍 | 0.46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 | 111,100円 | - | - | 2.25% | 7.29倍 | 0.47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 | 298,800円 | - | - | 0.33% | 29.81倍 | 1.37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 | 259,700円 | - | - | - | - | 0.54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
