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 |
---|---|---|---|---|---|---|---|
2021/08/19 | 1,130 | 1,145 | 1,039 | 1,045 | -112 | -9.7% | 743,200 |
2021/08/18 | 1,280 | 1,349 | 1,111 | 1,157 | -69 | -5.6% | 3,281,300 |
2021/08/17 | 1,017 | 1,291 | 1,017 | 1,226 | +213 | +21% | 2,760,600 |
2021/08/16 | 1,058 | 1,068 | 1,012 | 1,013 | -45 | -4.3% | 131,900 |
2021/08/13 | 1,040 | 1,107 | 1,017 | 1,058 | +50 | +5% | 412,800 |
2021/08/12 | 974 | 1,020 | 972 | 1,008 | +44 | +4.6% | 99,500 |
2021/08/11 | 952 | 978 | 937 | 964 | +11 | +1.2% | 25,800 |
2021/08/10 | 951 | 985 | 937 | 953 | -57 | -5.6% | 89,700 |
2021/08/06 | 994 | 1,040 | 976 | 1,010 | +71 | +7.6% | 266,700 |
2021/08/05 | 918 | 939 | 892 | 939 | +21 | +2.3% | 45,400 |
2021/08/04 | 897 | 952 | 882 | 918 | +23 | +2.6% | 105,200 |
2021/08/03 | 901 | 916 | 888 | 895 | -20 | -2.2% | 19,100 |
2021/08/02 | 897 | 920 | 886 | 915 | +25 | +2.8% | 30,500 |
2021/07/30 | 885 | 895 | 871 | 890 | -2 | -0.2% | 19,400 |
2021/07/29 | 851 | 892 | 851 | 892 | +38 | +4.4% | 19,600 |
2021/07/28 | 856 | 856 | 850 | 854 | -2 | -0.2% | 3,200 |
2021/07/27 | 859 | 859 | 852 | 856 | +3 | +0.4% | 4,200 |
2021/07/26 | 864 | 864 | 853 | 853 | +3 | +0.4% | 3,900 |
2021/07/21 | 858 | 858 | 848 | 850 | -1 | -0.1% | 7,100 |
2021/07/20 | 852 | 856 | 850 | 851 | -1 | -0.1% | 5,000 |
2021/07/19 | 864 | 868 | 852 | 852 | -16 | -1.8% | 7,100 |
2021/07/16 | 869 | 872 | 865 | 868 | -1 | -0.1% | 3,700 |
2021/07/15 | 880 | 880 | 869 | 869 | -3 | -0.3% | 7,400 |
2021/07/14 | 871 | 879 | 862 | 872 | +1 | +0.1% | 9,600 |
2021/07/13 | 875 | 882 | 868 | 871 | +7 | +0.8% | 5,400 |
2021/07/12 | 870 | 877 | 863 | 864 | -6 | -0.7% | 7,800 |
2021/07/09 | 864 | 875 | 851 | 870 | +5 | +0.6% | 15,200 |
2021/07/08 | 880 | 880 | 865 | 865 | -14 | -1.6% | 13,600 |
2021/07/07 | 881 | 892 | 879 | 879 | -13 | -1.5% | 9,600 |
2021/07/06 | 891 | 896 | 887 | 892 | +1 | +0.1% | 5,800 |
2021/07/05 | 881 | 893 | 879 | 891 | +9 | +1% | 10,000 |
2021/07/02 | 876 | 886 | 875 | 882 | +6 | +0.7% | 6,500 |
2021/07/01 | 885 | 888 | 875 | 876 | -9 | -1% | 12,700 |
2021/06/30 | 891 | 891 | 873 | 885 | ±0 | ±0% | 13,000 |
2021/06/29 | 898 | 900 | 885 | 885 | -11 | -1.2% | 15,200 |
2021/06/28 | 892 | 908 | 892 | 896 | +5 | +0.6% | 13,100 |
2021/06/25 | 903 | 903 | 889 | 891 | -13 | -1.4% | 24,400 |
2021/06/24 | 901 | 908 | 895 | 904 | -6 | -0.7% | 24,000 |
2021/06/23 | 916 | 955 | 910 | 910 | +27 | +3.1% | 99,400 |
2021/06/22 | 871 | 897 | 868 | 883 | +27 | +3.2% | 29,000 |
2021/06/21 | 863 | 863 | 853 | 856 | -10 | -1.2% | 10,000 |
2021/06/18 | 893 | 893 | 866 | 866 | -26 | -2.9% | 23,300 |
2021/06/17 | 892 | 896 | 885 | 892 | ±0 | ±0% | 7,500 |
2021/06/16 | 896 | 904 | 890 | 892 | -4 | -0.4% | 6,900 |
2021/06/15 | 904 | 904 | 881 | 896 | ±0 | ±0% | 15,500 |
2021/06/14 | 869 | 896 | 863 | 896 | +25 | +2.9% | 23,200 |
2021/06/11 | 865 | 877 | 860 | 871 | +6 | +0.7% | 9,100 |
2021/06/10 | 872 | 872 | 856 | 865 | -5 | -0.6% | 7,300 |
2021/06/09 | 870 | 877 | 866 | 870 | +3 | +0.3% | 6,000 |
2021/06/08 | 866 | 871 | 861 | 867 | -2 | -0.2% | 12,300 |
801~
850
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「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 | 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 |
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 |
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 |
東海船 | 284,800円 | +10.8% | - | 0.00% | 28.41倍 | 1.53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 | 159,400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