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 |
|---|---|---|---|---|---|---|---|
| 2025/04/18 | 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 |
| 2025/03/14 | 1,261 | 1,267 | 1,261 | 1,261 | +1 | +0.1% | 1,700 |
| 2025/03/13 | 1,284 | 1,302 | 1,260 | 1,260 | -24 | -1.9% | 16,500 |
| 2025/03/12 | 1,282 | 1,326 | 1,282 | 1,284 | -11 | -0.8% | 8,100 |
| 2025/03/11 | 1,290 | 1,303 | 1,266 | 1,295 | -4 | -0.3% | 17,800 |
| 2025/03/10 | 1,314 | 1,329 | 1,298 | 1,299 | +2 | +0.2% | 4,500 |
| 2025/03/07 | 1,330 | 1,334 | 1,291 | 1,297 | -45 | -3.4% | 20,800 |
| 2025/03/06 | 1,366 | 1,367 | 1,342 | 1,342 | ±0 | ±0% | 26,600 |
| 2025/03/05 | 1,334 | 1,369 | 1,331 | 1,342 | -2 | -0.1% | 28,500 |
| 2025/03/04 | 1,324 | 1,354 | 1,318 | 1,344 | +7 | +0.5% | 27,600 |
| 2025/03/03 | 1,300 | 1,375 | 1,300 | 1,337 | +49 | +3.8% | 39,300 |
| 2025/02/28 | 1,330 | 1,342 | 1,261 | 1,288 | -39 | -2.9% | 44,900 |
| 2025/02/27 | 1,349 | 1,359 | 1,300 | 1,327 | +2 | +0.2% | 62,500 |
| 2025/02/26 | 1,264 | 1,400 | 1,264 | 1,325 | +65 | +5.2% | 155,700 |
| 2025/02/25 | 1,250 | 1,274 | 1,212 | 1,260 | -9 | -0.7% | 65,900 |
| 2025/02/21 | 1,250 | 1,280 | 1,186 | 1,269 | -54 | -4.1% | 320,700 |
| 2025/02/20 | 1,017 | 1,323 | 1,017 | 1,323 | +300 | +29.3% | 534,100 |
| 2025/02/19 | 998 | 1,042 | 998 | 1,023 | +34 | +3.4% | 18,400 |
| 2025/02/18 | 997 | 997 | 989 | 989 | -4 | -0.4% | 11,900 |
| 2025/02/17 | 988 | 996 | 988 | 993 | +5 | +0.5% | 5,300 |
| 2025/02/14 | 990 | 997 | 984 | 988 | -5 | -0.5% | 5,700 |
| 2025/02/13 | 993 | 1,000 | 953 | 993 | -2 | -0.2% | 31,700 |
| 2025/02/12 | 1,006 | 1,022 | 990 | 995 | -5 | -0.5% | 15,700 |
| 2025/02/10 | 1,080 | 1,080 | 995 | 1,000 | -80 | -7.4% | 82,200 |
| 2025/02/07 | 1,025 | 1,220 | 1,013 | 1,080 | +52 | +5.1% | 223,000 |
| 2025/02/06 | 1,001 | 1,033 | 1,001 | 1,028 | +27 | +2.7% | 17,000 |
| 2025/02/05 | 1,021 | 1,021 | 999 | 1,001 | -20 | -2% | 16,400 |
1～
50
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「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 | 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 |
| 乾汽船 | 137,100円 | +9.8% | +88.8% | 5.53% | 6.88倍 | 1.00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 | 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 |
| 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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
