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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,019 | 1,019 | 991 | 998 | -4 | -0.4% | 34,100 |
| 2024/09/05 | 999 | 1,025 | 991 | 1,002 | -7 | -0.7% | 18,300 |
| 2024/09/04 | 1,026 | 1,027 | 990 | 1,009 | -43 | -4.1% | 44,900 |
| 2024/09/03 | 1,051 | 1,073 | 1,051 | 1,052 | +1 | +0.1% | 13,800 |
| 2024/09/02 | 1,079 | 1,079 | 1,045 | 1,051 | -19 | -1.8% | 15,200 |
| 2024/08/30 | 1,070 | 1,071 | 1,050 | 1,070 | +17 | +1.6% | 12,900 |
| 2024/08/29 | 1,065 | 1,072 | 1,047 | 1,053 | -15 | -1.4% | 19,400 |
| 2024/08/28 | 1,070 | 1,071 | 1,055 | 1,068 | -10 | -0.9% | 16,300 |
| 2024/08/27 | 1,088 | 1,093 | 1,065 | 1,078 | +2 | +0.2% | 31,900 |
| 2024/08/26 | 1,108 | 1,108 | 1,067 | 1,076 | -37 | -3.3% | 32,400 |
| 2024/08/23 | 1,118 | 1,136 | 1,109 | 1,113 | -5 | -0.4% | 17,400 |
| 2024/08/22 | 1,140 | 1,146 | 1,112 | 1,118 | -31 | -2.7% | 24,700 |
| 2024/08/21 | 1,179 | 1,179 | 1,130 | 1,149 | -36 | -3% | 35,200 |
| 2024/08/20 | 1,145 | 1,189 | 1,145 | 1,185 | +57 | +5.1% | 64,100 |
| 2024/08/19 | 1,123 | 1,165 | 1,110 | 1,128 | +18 | +1.6% | 45,200 |
| 2024/08/16 | 1,119 | 1,122 | 1,090 | 1,110 | +8 | +0.7% | 66,200 |
| 2024/08/15 | 1,054 | 1,131 | 1,054 | 1,102 | +18 | +1.7% | 57,900 |
| 2024/08/14 | 1,056 | 1,092 | 1,035 | 1,084 | +69 | +6.8% | 49,100 |
| 2024/08/13 | 985 | 1,039 | 985 | 1,015 | +62 | +6.5% | 38,900 |
| 2024/08/09 | 980 | 980 | 936 | 953 | -12 | -1.2% | 74,400 |
| 2024/08/08 | 968 | 996 | 955 | 965 | -5 | -0.5% | 48,800 |
| 2024/08/07 | 930 | 1,010 | 912 | 970 | +48 | +5.2% | 92,800 |
| 2024/08/06 | 951 | 993 | 898 | 922 | +77 | +9.1% | 100,400 |
| 2024/08/05 | 960 | 1,015 | 845 | 845 | -295 | -25.9% | 97,700 |
| 2024/08/02 | 1,209 | 1,209 | 1,127 | 1,140 | -106 | -8.5% | 97,400 |
| 2024/08/01 | 1,280 | 1,280 | 1,234 | 1,246 | -27 | -2.1% | 30,600 |
| 2024/07/31 | 1,192 | 1,279 | 1,182 | 1,273 | +46 | +3.7% | 42,300 |
| 2024/07/30 | 1,273 | 1,273 | 1,226 | 1,227 | -46 | -3.6% | 50,500 |
| 2024/07/29 | 1,262 | 1,287 | 1,251 | 1,273 | +20 | +1.6% | 12,700 |
| 2024/07/26 | 1,240 | 1,257 | 1,220 | 1,253 | +20 | +1.6% | 15,400 |
| 2024/07/25 | 1,241 | 1,245 | 1,220 | 1,233 | -21 | -1.7% | 15,300 |
| 2024/07/24 | 1,295 | 1,295 | 1,254 | 1,254 | -39 | -3% | 20,200 |
| 2024/07/23 | 1,280 | 1,320 | 1,274 | 1,293 | +34 | +2.7% | 30,500 |
| 2024/07/22 | 1,293 | 1,293 | 1,243 | 1,259 | -33 | -2.6% | 14,100 |
| 2024/07/19 | 1,302 | 1,303 | 1,272 | 1,292 | -20 | -1.5% | 24,300 |
| 2024/07/18 | 1,310 | 1,316 | 1,292 | 1,312 | +2 | +0.2% | 14,000 |
| 2024/07/17 | 1,286 | 1,310 | 1,286 | 1,310 | +24 | +1.9% | 13,400 |
| 2024/07/16 | 1,294 | 1,301 | 1,285 | 1,286 | -9 | -0.7% | 8,600 |
| 2024/07/12 | 1,274 | 1,315 | 1,274 | 1,295 | +10 | +0.8% | 16,600 |
| 2024/07/11 | 1,283 | 1,300 | 1,270 | 1,285 | +21 | +1.7% | 15,000 |
| 2024/07/10 | 1,253 | 1,281 | 1,238 | 1,264 | +11 | +0.9% | 32,300 |
| 2024/07/09 | 1,276 | 1,286 | 1,250 | 1,253 | -11 | -0.9% | 27,900 |
| 2024/07/08 | 1,270 | 1,284 | 1,250 | 1,264 | -14 | -1.1% | 26,900 |
| 2024/07/05 | 1,294 | 1,298 | 1,260 | 1,278 | -22 | -1.7% | 37,700 |
| 2024/07/04 | 1,301 | 1,315 | 1,285 | 1,300 | -11 | -0.8% | 24,900 |
| 2024/07/03 | 1,319 | 1,337 | 1,311 | 1,311 | -16 | -1.2% | 13,200 |
| 2024/07/02 | 1,324 | 1,330 | 1,301 | 1,327 | +4 | +0.3% | 17,600 |
| 2024/07/01 | 1,308 | 1,323 | 1,302 | 1,323 | +9 | +0.7% | 15,100 |
| 2024/06/28 | 1,331 | 1,331 | 1,310 | 1,314 | -17 | -1.3% | 10,400 |
| 2024/06/27 | 1,279 | 1,340 | 1,279 | 1,331 | +50 | +3.9% | 19,500 |
51～
100
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 | 116,500円 | +2.3% | +357.0% | 3.43% | 1.80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 | 69,900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% | 8.23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 | 283,100円 | +10.8% | - | 0.00% | 28.24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 | 158,000円 | -14.8% | -16.6% | 5.06% | 1.21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
