栗林商船の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/29 | 1,101 | 1,101 | 1,080 | 1,082 | -10 | -0.9% | 8,600 |
| 2025/05/28 | 1,099 | 1,101 | 1,089 | 1,092 | +10 | +0.9% | 11,800 |
| 2025/05/27 | 1,091 | 1,091 | 1,082 | 1,082 | -1 | -0.1% | 3,100 |
| 2025/05/26 | 1,080 | 1,091 | 1,080 | 1,083 | +3 | +0.3% | 3,000 |
| 2025/05/23 | 1,106 | 1,106 | 1,080 | 1,080 | -1 | -0.1% | 16,300 |
| 2025/05/22 | 1,082 | 1,090 | 1,081 | 1,081 | -8 | -0.7% | 2,500 |
| 2025/05/21 | 1,115 | 1,115 | 1,089 | 1,089 | -11 | -1% | 15,000 |
| 2025/05/20 | 1,080 | 1,110 | 1,080 | 1,100 | +18 | +1.7% | 7,200 |
| 2025/05/19 | 1,072 | 1,091 | 1,067 | 1,082 | +9 | +0.8% | 7,300 |
| 2025/05/16 | 1,067 | 1,089 | 1,055 | 1,073 | +6 | +0.6% | 18,600 |
| 2025/05/15 | 1,090 | 1,124 | 1,050 | 1,067 | -4 | -0.4% | 77,900 |
| 2025/05/14 | 1,071 | 1,086 | 1,050 | 1,071 | +1 | +0.1% | 22,200 |
| 2025/05/13 | 1,114 | 1,115 | 1,070 | 1,070 | -23 | -2.1% | 37,200 |
| 2025/05/12 | 1,136 | 1,136 | 1,072 | 1,093 | -29 | -2.6% | 59,200 |
| 2025/05/09 | 1,298 | 1,330 | 1,031 | 1,122 | -158 | -12.3% | 213,300 |
| 2025/05/08 | 1,235 | 1,280 | 1,205 | 1,280 | +42 | +3.4% | 35,600 |
| 2025/05/07 | 1,166 | 1,252 | 1,145 | 1,238 | +72 | +6.2% | 40,100 |
| 2025/05/02 | 1,130 | 1,192 | 1,123 | 1,166 | +30 | +2.6% | 18,400 |
| 2025/05/01 | 1,177 | 1,198 | 1,114 | 1,136 | -45 | -3.8% | 31,800 |
| 2025/04/30 | 1,174 | 1,201 | 1,166 | 1,181 | +3 | +0.3% | 9,800 |
| 2025/04/28 | 1,218 | 1,219 | 1,158 | 1,178 | -10 | -0.8% | 12,900 |
| 2025/04/25 | 1,150 | 1,228 | 1,150 | 1,188 | +41 | +3.6% | 25,200 |
| 2025/04/24 | 1,146 | 1,150 | 1,129 | 1,147 | -2 | -0.2% | 5,300 |
| 2025/04/23 | 1,164 | 1,189 | 1,130 | 1,149 | +10 | +0.9% | 7,000 |
| 2025/04/22 | 1,164 | 1,178 | 1,139 | 1,139 | -46 | -3.9% | 8,400 |
| 2025/04/21 | 1,186 | 1,216 | 1,171 | 1,185 | -9 | -0.8% | 27,800 |
| 2025/04/18 | 1,120 | 1,196 | 1,120 | 1,194 | +73 | +6.5% | 33,500 |
| 2025/04/17 | 1,092 | 1,121 | 1,090 | 1,121 | +19 | +1.7% | 9,600 |
| 2025/04/16 | 1,116 | 1,126 | 1,097 | 1,102 | -6 | -0.5% | 8,600 |
| 2025/04/15 | 1,101 | 1,117 | 1,100 | 1,108 | +5 | +0.5% | 12,200 |
| 2025/04/14 | 1,077 | 1,115 | 1,077 | 1,103 | +31 | +2.9% | 16,600 |
| 2025/04/11 | 1,062 | 1,075 | 1,028 | 1,072 | -16 | -1.5% | 11,700 |
| 2025/04/10 | 1,115 | 1,115 | 1,052 | 1,088 | +77 | +7.6% | 16,800 |
| 2025/04/09 | 1,007 | 1,024 | 961 | 1,011 | -44 | -4.2% | 35,000 |
| 2025/04/08 | 1,010 | 1,055 | 998 | 1,055 | +127 | +13.7% | 32,300 |
| 2025/04/07 | 930 | 986 | 907 | 928 | -85 | -8.4% | 54,000 |
| 2025/04/04 | 1,055 | 1,080 | 970 | 1,013 | -92 | -8.3% | 103,000 |
| 2025/04/03 | 1,093 | 1,170 | 1,086 | 1,105 | -78 | -6.6% | 64,900 |
| 2025/04/02 | 1,199 | 1,199 | 1,171 | 1,183 | -16 | -1.3% | 18,300 |
| 2025/04/01 | 1,239 | 1,239 | 1,194 | 1,199 | -21 | -1.7% | 17,000 |
| 2025/03/31 | 1,255 | 1,293 | 1,217 | 1,220 | -50 | -3.9% | 46,600 |
| 2025/03/28 | 1,255 | 1,305 | 1,255 | 1,270 | -3 | -0.2% | 41,700 |
| 2025/03/27 | 1,290 | 1,316 | 1,263 | 1,273 | -26 | -2% | 29,500 |
| 2025/03/26 | 1,308 | 1,308 | 1,286 | 1,299 | +5 | +0.4% | 10,100 |
| 2025/03/25 | 1,335 | 1,335 | 1,288 | 1,294 | -21 | -1.6% | 12,800 |
| 2025/03/24 | 1,326 | 1,328 | 1,302 | 1,315 | -11 | -0.8% | 7,800 |
| 2025/03/21 | 1,248 | 1,365 | 1,248 | 1,326 | +71 | +5.7% | 43,000 |
| 2025/03/19 | 1,270 | 1,285 | 1,254 | 1,255 | -8 | -0.6% | 9,000 |
| 2025/03/18 | 1,299 | 1,299 | 1,253 | 1,263 | -36 | -2.8% | 19,300 |
| 2025/03/17 | 1,278 | 1,299 | 1,257 | 1,299 | +38 | +3% | 14,000 |
1～
50
件表示中 / 3709件
類似銘柄と比較する
現在ご覧いただいている「栗林船」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 |
|---|---|---|---|---|---|---|---|---|
| 栗林船 | 110,800円 | -0.1% | -9.1% | 2.26% | 7.27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 |
| 乾汽船 | 121,000円 | -4.4% | -96.7% | 0.50% | 313.47倍 | 0.83倍 |
|
外航海運は中小型ばら積み船主力、倉庫・運送や不動産賃貸も。配当性向は業績連動、下限６円 |
| 明海Ｇ | 69,400円 | -15.3% | -77.0% | 0.72% | 5.35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 |
| 共栄タ | 99,600円 | -6.3% | -75.7% | 4.02% | 4.00倍 | 0.30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 |
| 東海船 | 298,400円 | -0.0% | -53.0% | 0.34% | 29.77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 |
市場注目の銘柄
チャート関連のコラム
