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 |
|---|---|---|---|---|---|---|---|
| 2010/08/02 | 177 | 179 | 175 | 175 | -1 | -0.6% | 19,000 |
| 2010/07/30 | 181 | 181 | 173 | 176 | -7 | -3.8% | 55,000 |
| 2010/07/29 | 182 | 193 | 181 | 183 | +1 | +0.5% | 118,000 |
| 2010/07/28 | 181 | 182 | 179 | 182 | +3 | +1.7% | 32,000 |
| 2010/07/27 | 176 | 181 | 176 | 179 | ±0 | ±0% | 18,000 |
| 2010/07/26 | 178 | 180 | 178 | 179 | +3 | +1.7% | 14,000 |
| 2010/07/23 | 172 | 177 | 172 | 176 | +5 | +2.9% | 76,000 |
| 2010/07/22 | 176 | 176 | 171 | 171 | -5 | -2.8% | 32,000 |
| 2010/07/21 | 176 | 176 | 176 | 176 | ±0 | ±0% | 13,000 |
| 2010/07/20 | 174 | 176 | 174 | 176 | +1 | +0.6% | 13,000 |
| 2010/07/16 | 176 | 179 | 175 | 175 | -4 | -2.2% | 23,000 |
| 2010/07/15 | 181 | 182 | 178 | 179 | -1 | -0.6% | 13,000 |
| 2010/07/14 | 180 | 182 | 180 | 180 | ±0 | ±0% | 43,000 |
| 2010/07/13 | 183 | 183 | 180 | 180 | -3 | -1.6% | 28,000 |
| 2010/07/12 | 178 | 183 | 178 | 183 | +5 | +2.8% | 28,000 |
| 2010/07/09 | 180 | 180 | 178 | 178 | ±0 | ±0% | 10,000 |
| 2010/07/08 | 182 | 182 | 177 | 178 | +1 | +0.6% | 34,000 |
| 2010/07/07 | 179 | 180 | 177 | 177 | -2 | -1.1% | 15,000 |
| 2010/07/06 | 177 | 179 | 176 | 179 | +2 | +1.1% | 26,000 |
| 2010/07/05 | 174 | 177 | 174 | 177 | +4 | +2.3% | 14,000 |
| 2010/07/02 | 174 | 176 | 170 | 173 | -1 | -0.6% | 50,000 |
| 2010/07/01 | 179 | 180 | 172 | 174 | -5 | -2.8% | 50,000 |
| 2010/06/30 | 183 | 183 | 177 | 179 | -6 | -3.2% | 35,000 |
| 2010/06/29 | 187 | 188 | 184 | 185 | -2 | -1.1% | 26,000 |
| 2010/06/28 | 188 | 188 | 186 | 187 | -2 | -1.1% | 15,000 |
| 2010/06/25 | 191 | 191 | 189 | 189 | -4 | -2.1% | 29,000 |
| 2010/06/24 | 190 | 194 | 190 | 193 | -1 | -0.5% | 19,000 |
| 2010/06/23 | 195 | 195 | 193 | 194 | -4 | -2% | 18,000 |
| 2010/06/22 | 197 | 198 | 196 | 198 | +1 | +0.5% | 19,000 |
| 2010/06/21 | 195 | 197 | 195 | 197 | +4 | +2.1% | 39,000 |
| 2010/06/18 | 192 | 194 | 192 | 193 | +1 | +0.5% | 30,000 |
| 2010/06/17 | 193 | 193 | 192 | 192 | -1 | -0.5% | 12,000 |
| 2010/06/16 | 192 | 195 | 192 | 193 | +4 | +2.1% | 35,000 |
| 2010/06/15 | 190 | 190 | 187 | 189 | ±0 | ±0% | 34,000 |
| 2010/06/14 | 187 | 190 | 187 | 189 | +3 | +1.6% | 41,000 |
| 2010/06/11 | 190 | 190 | 185 | 186 | +1 | +0.5% | 107,000 |
| 2010/06/10 | 185 | 185 | 184 | 185 | +2 | +1.1% | 22,000 |
| 2010/06/09 | 188 | 188 | 183 | 183 | -4 | -2.1% | 52,000 |
| 2010/06/08 | 190 | 191 | 187 | 187 | -3 | -1.6% | 63,000 |
| 2010/06/07 | 192 | 193 | 189 | 190 | -7 | -3.6% | 30,000 |
| 2010/06/04 | 201 | 201 | 196 | 197 | -3 | -1.5% | 72,000 |
| 2010/06/03 | 195 | 200 | 195 | 200 | +6 | +3.1% | 63,000 |
| 2010/06/02 | 193 | 194 | 193 | 194 | -1 | -0.5% | 23,000 |
| 2010/06/01 | 195 | 196 | 194 | 195 | ±0 | ±0% | 17,000 |
| 2010/05/31 | 193 | 195 | 193 | 195 | +2 | +1% | 14,000 |
| 2010/05/28 | 193 | 195 | 193 | 193 | +2 | +1% | 53,000 |
| 2010/05/27 | 184 | 191 | 184 | 191 | +4 | +2.1% | 89,000 |
| 2010/05/26 | 187 | 188 | 185 | 187 | +4 | +2.2% | 58,000 |
| 2010/05/25 | 195 | 195 | 182 | 183 | -9 | -4.7% | 73,000 |
| 2010/05/24 | 189 | 192 | 188 | 192 | +7 | +3.8% | 38,000 |
3601～
3650
件表示中 / 3683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 | 92,300円 | +2.3% | +357.0% | 4.33% | 1.43倍 | 0.28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 | 61,200円 | +4.0% | +45.6% | 0.82% | 6.70倍 | 0.44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 | 119,400円 | +6.4% | +50.4% | 1.01% | 7.84倍 | 0.53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 | 288,000円 | -0.0% | -53.0% | 0.35% | 28.73倍 | 1.32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 | 167,100円 | -14.8% | -16.6% | 4.79% | 1.28倍 | 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
