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 |
|---|---|---|---|---|---|---|---|
| 2025/01/16 | 1,056 | 1,060 | 1,021 | 1,035 | -21 | -2% | 31,100 |
| 2025/01/15 | 1,044 | 1,060 | 1,044 | 1,056 | +11 | +1.1% | 11,800 |
| 2025/01/14 | 1,072 | 1,072 | 1,039 | 1,045 | -6 | -0.6% | 17,600 |
| 2025/01/10 | 1,053 | 1,062 | 1,042 | 1,051 | -12 | -1.1% | 27,700 |
| 2025/01/09 | 1,084 | 1,084 | 1,061 | 1,063 | -21 | -1.9% | 13,600 |
| 2025/01/08 | 1,083 | 1,100 | 1,080 | 1,084 | -12 | -1.1% | 14,600 |
| 2025/01/07 | 1,084 | 1,103 | 1,069 | 1,096 | +13 | +1.2% | 31,800 |
| 2025/01/06 | 1,098 | 1,098 | 1,076 | 1,083 | ±0 | ±0% | 22,700 |
| 2024/12/30 | 1,072 | 1,091 | 1,070 | 1,083 | +24 | +2.3% | 37,100 |
| 2024/12/27 | 1,055 | 1,071 | 1,047 | 1,059 | +9 | +0.9% | 18,600 |
| 2024/12/26 | 1,034 | 1,074 | 1,034 | 1,050 | +22 | +2.1% | 27,400 |
| 2024/12/25 | 1,036 | 1,036 | 1,018 | 1,028 | +1 | +0.1% | 25,500 |
| 2024/12/24 | 1,036 | 1,039 | 1,024 | 1,027 | +2 | +0.2% | 27,300 |
| 2024/12/23 | 1,017 | 1,032 | 1,010 | 1,025 | +8 | +0.8% | 51,900 |
| 2024/12/20 | 1,030 | 1,036 | 1,017 | 1,017 | -14 | -1.4% | 23,800 |
| 2024/12/19 | 1,025 | 1,036 | 1,010 | 1,031 | -7 | -0.7% | 20,600 |
| 2024/12/18 | 1,048 | 1,058 | 1,035 | 1,038 | -15 | -1.4% | 20,900 |
| 2024/12/17 | 1,058 | 1,058 | 1,039 | 1,053 | -2 | -0.2% | 15,400 |
| 2024/12/16 | 1,069 | 1,069 | 1,045 | 1,055 | -11 | -1% | 22,900 |
| 2024/12/13 | 1,065 | 1,068 | 1,052 | 1,066 | -2 | -0.2% | 19,600 |
| 2024/12/12 | 1,093 | 1,093 | 1,068 | 1,068 | -9 | -0.8% | 22,000 |
| 2024/12/11 | 1,092 | 1,092 | 1,065 | 1,077 | -3 | -0.3% | 15,900 |
| 2024/12/10 | 1,097 | 1,100 | 1,080 | 1,080 | -19 | -1.7% | 16,800 |
| 2024/12/09 | 1,056 | 1,106 | 1,056 | 1,099 | +47 | +4.5% | 34,000 |
| 2024/12/06 | 1,056 | 1,074 | 1,051 | 1,052 | -3 | -0.3% | 18,800 |
| 2024/12/05 | 1,069 | 1,073 | 1,053 | 1,055 | -15 | -1.4% | 20,600 |
| 2024/12/04 | 1,096 | 1,096 | 1,064 | 1,070 | -18 | -1.7% | 13,500 |
| 2024/12/03 | 1,083 | 1,100 | 1,083 | 1,088 | +6 | +0.6% | 28,200 |
| 2024/12/02 | 1,079 | 1,090 | 1,068 | 1,082 | -6 | -0.6% | 21,400 |
| 2024/11/29 | 1,095 | 1,105 | 1,078 | 1,088 | -7 | -0.6% | 13,400 |
| 2024/11/28 | 1,077 | 1,104 | 1,070 | 1,095 | +15 | +1.4% | 15,300 |
| 2024/11/27 | 1,115 | 1,115 | 1,070 | 1,080 | -56 | -4.9% | 72,900 |
| 2024/11/26 | 1,182 | 1,200 | 1,130 | 1,136 | -43 | -3.6% | 27,600 |
| 2024/11/25 | 1,178 | 1,182 | 1,162 | 1,179 | ±0 | ±0% | 25,500 |
| 2024/11/22 | 1,163 | 1,189 | 1,160 | 1,179 | +19 | +1.6% | 23,800 |
| 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 |
101～
150
件表示中 / 3720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 | 105,400円 | -6.3% | -75.7% | 3.80% | 4.24倍 | 0.32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 | -15.3% | -77.0% | 0.72% | 5.38倍 | 0.50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 | 102,300円 | -0.1% | -9.1% | 2.44% | 6.71倍 | 0.43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 | 1.37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 | 207,200円 | - | - | - | - | 0.43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
