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 |
|---|---|---|---|---|---|---|---|
| 2024/08/16 | 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 |
| 2024/06/26 | 1,304 | 1,305 | 1,280 | 1,281 | -28 | -2.1% | 13,200 |
| 2024/06/25 | 1,273 | 1,309 | 1,273 | 1,309 | +29 | +2.3% | 23,100 |
| 2024/06/24 | 1,300 | 1,317 | 1,275 | 1,280 | -22 | -1.7% | 24,500 |
| 2024/06/21 | 1,350 | 1,350 | 1,271 | 1,302 | -52 | -3.8% | 58,500 |
| 2024/06/20 | 1,340 | 1,376 | 1,318 | 1,354 | +12 | +0.9% | 31,700 |
| 2024/06/19 | 1,325 | 1,350 | 1,290 | 1,342 | +36 | +2.8% | 53,100 |
| 2024/06/18 | 1,272 | 1,323 | 1,263 | 1,306 | +34 | +2.7% | 44,300 |
| 2024/06/17 | 1,236 | 1,272 | 1,225 | 1,272 | +34 | +2.7% | 32,900 |
| 2024/06/14 | 1,202 | 1,239 | 1,202 | 1,238 | +32 | +2.7% | 9,000 |
| 2024/06/13 | 1,215 | 1,229 | 1,193 | 1,206 | -9 | -0.7% | 18,000 |
| 2024/06/12 | 1,212 | 1,237 | 1,209 | 1,215 | +3 | +0.2% | 11,400 |
| 2024/06/11 | 1,228 | 1,255 | 1,189 | 1,212 | -16 | -1.3% | 33,500 |
| 2024/06/10 | 1,230 | 1,240 | 1,217 | 1,228 | +12 | +1% | 14,700 |
| 2024/06/07 | 1,217 | 1,227 | 1,210 | 1,216 | +5 | +0.4% | 9,500 |
| 2024/06/06 | 1,239 | 1,239 | 1,192 | 1,211 | -6 | -0.5% | 20,500 |
201～
250
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
