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 |
|---|---|---|---|---|---|---|---|
| 2024/10/03 | 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 |
| 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 |
201～
250
件表示中 / 3752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 | 102,700円 | -6.3% | -75.7% | 3.89% | 4.13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 | 68,500円 | -15.3% | -77.0% | 0.73% | 5.28倍 | 0.49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 | 110,400円 | -0.1% | -9.1% | 2.26% | 7.25倍 | 0.46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 | 299,400円 | -0.0% | -53.0% | 0.33% | 29.87倍 | 1.38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 | 259,100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
