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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 1,017 | 1,044 | 1,017 | 1,037 | +22 | +2.2% | 13,800 |
| 2025/07/02 | 1,019 | 1,030 | 1,015 | 1,015 | -4 | -0.4% | 5,000 |
| 2025/07/01 | 1,007 | 1,040 | 1,007 | 1,019 | +11 | +1.1% | 5,500 |
| 2025/06/30 | 1,000 | 1,047 | 1,000 | 1,008 | +5 | +0.5% | 12,100 |
| 2025/06/27 | 1,013 | 1,013 | 1,001 | 1,003 | -9 | -0.9% | 12,200 |
| 2025/06/26 | 1,036 | 1,036 | 1,012 | 1,012 | -24 | -2.3% | 21,200 |
| 2025/06/25 | 1,019 | 1,036 | 1,012 | 1,036 | +19 | +1.9% | 1,800 |
| 2025/06/24 | 1,022 | 1,022 | 1,007 | 1,017 | +11 | +1.1% | 9,200 |
| 2025/06/23 | 1,002 | 1,021 | 1,002 | 1,006 | -8 | -0.8% | 6,700 |
| 2025/06/20 | 1,036 | 1,036 | 1,011 | 1,014 | -16 | -1.6% | 9,500 |
| 2025/06/19 | 1,012 | 1,043 | 1,012 | 1,030 | +20 | +2% | 7,300 |
| 2025/06/18 | 1,034 | 1,034 | 1,010 | 1,010 | -19 | -1.8% | 11,600 |
| 2025/06/17 | 1,022 | 1,036 | 1,022 | 1,029 | +7 | +0.7% | 4,800 |
| 2025/06/16 | 1,026 | 1,037 | 1,000 | 1,022 | -1 | -0.1% | 18,000 |
| 2025/06/13 | 1,043 | 1,048 | 1,023 | 1,023 | -21 | -2% | 7,500 |
| 2025/06/12 | 1,043 | 1,049 | 1,043 | 1,044 | ±0 | ±0% | 1,300 |
| 2025/06/11 | 1,053 | 1,054 | 1,042 | 1,044 | -9 | -0.9% | 5,800 |
| 2025/06/10 | 1,055 | 1,062 | 1,050 | 1,053 | -11 | -1% | 9,300 |
| 2025/06/09 | 1,063 | 1,137 | 1,035 | 1,064 | -10 | -0.9% | 56,000 |
| 2025/06/06 | 1,078 | 1,078 | 1,062 | 1,074 | -1 | -0.1% | 5,300 |
| 2025/06/05 | 1,088 | 1,088 | 1,066 | 1,075 | -4 | -0.4% | 3,600 |
| 2025/06/04 | 1,082 | 1,087 | 1,078 | 1,079 | -1 | -0.1% | 16,800 |
| 2025/06/03 | 1,094 | 1,094 | 1,079 | 1,080 | -14 | -1.3% | 4,200 |
| 2025/06/02 | 1,105 | 1,109 | 1,094 | 1,094 | -11 | -1% | 3,800 |
| 2025/05/30 | 1,078 | 1,108 | 1,078 | 1,105 | +23 | +2.1% | 9,800 |
| 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 |
51～
100
件表示中 / 3784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 | 114,300円 | -0.1% | -9.1% | 2.19% | 7.52倍 | 0.48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 | 160,500円 | +2.1% | -82.3% | 0.45% | 66.60倍 | 1.10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 | 74,400円 | -15.3% | -77.0% | 0.67% | 5.74倍 | 0.53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 | 106,800円 | -4.4% | -41.7% | 3.75% | 40.84倍 | 0.33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 | 314,500円 | -0.0% | -53.0% | 0.32% | 31.37倍 | 1.55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
