大運の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 47 | 47 | 47 | 47 | ±0 | ±0% | 22,000 |
| 2017/09/21 | 47 | 47 | 46 | 47 | ±0 | ±0% | 118,000 |
| 2017/09/20 | 47 | 47 | 46 | 47 | +1 | +2.2% | 262,000 |
| 2017/09/19 | 47 | 47 | 46 | 46 | -1 | -2.1% | 230,000 |
| 2017/09/15 | 47 | 47 | 46 | 47 | ±0 | ±0% | 140,000 |
| 2017/09/14 | 46 | 49 | 46 | 47 | +2 | +4.4% | 996,000 |
| 2017/09/13 | 46 | 46 | 45 | 45 | -1 | -2.2% | 52,000 |
| 2017/09/12 | 46 | 46 | 46 | 46 | ±0 | ±0% | 17,000 |
| 2017/09/11 | 45 | 46 | 45 | 46 | +1 | +2.2% | 24,000 |
| 2017/09/08 | 45 | 46 | 45 | 45 | ±0 | ±0% | 36,000 |
| 2017/09/07 | 45 | 46 | 45 | 45 | ±0 | ±0% | 73,000 |
| 2017/09/06 | 45 | 46 | 45 | 45 | ±0 | ±0% | 219,000 |
| 2017/09/05 | 46 | 47 | 45 | 45 | -1 | -2.2% | 138,000 |
| 2017/09/04 | 46 | 46 | 45 | 46 | ±0 | ±0% | 83,000 |
| 2017/09/01 | 46 | 46 | 46 | 46 | ±0 | ±0% | 30,000 |
| 2017/08/31 | 46 | 47 | 46 | 46 | -1 | -2.1% | 73,000 |
| 2017/08/30 | 46 | 47 | 46 | 47 | +1 | +2.2% | 25,000 |
| 2017/08/29 | 46 | 46 | 46 | 46 | ±0 | ±0% | 42,000 |
| 2017/08/28 | 46 | 46 | 46 | 46 | ±0 | ±0% | 66,000 |
| 2017/08/25 | 46 | 47 | 46 | 46 | ±0 | ±0% | 26,000 |
| 2017/08/24 | 46 | 47 | 46 | 46 | ±0 | ±0% | 44,000 |
| 2017/08/23 | 46 | 46 | 46 | 46 | ±0 | ±0% | 30,000 |
| 2017/08/22 | 46 | 46 | 46 | 46 | +1 | +2.2% | 46,000 |
| 2017/08/21 | 46 | 46 | 45 | 45 | -1 | -2.2% | 155,000 |
| 2017/08/18 | 46 | 47 | 46 | 46 | ±0 | ±0% | 82,000 |
| 2017/08/17 | 46 | 47 | 46 | 46 | ±0 | ±0% | 237,000 |
| 2017/08/16 | 46 | 47 | 46 | 46 | -1 | -2.1% | 74,000 |
| 2017/08/15 | 47 | 47 | 46 | 47 | ±0 | ±0% | 182,000 |
| 2017/08/14 | 48 | 48 | 46 | 47 | -1 | -2.1% | 486,000 |
| 2017/08/10 | 49 | 49 | 48 | 48 | -1 | -2% | 186,000 |
| 2017/08/09 | 49 | 49 | 48 | 49 | ±0 | ±0% | 136,000 |
| 2017/08/08 | 49 | 49 | 48 | 49 | +1 | +2.1% | 42,000 |
| 2017/08/07 | 49 | 49 | 48 | 48 | -1 | -2% | 126,000 |
| 2017/08/04 | 49 | 50 | 49 | 49 | ±0 | ±0% | 96,000 |
| 2017/08/03 | 49 | 50 | 48 | 49 | ±0 | ±0% | 259,000 |
| 2017/08/02 | 50 | 50 | 49 | 49 | ±0 | ±0% | 78,000 |
| 2017/08/01 | 50 | 50 | 49 | 49 | -1 | -2% | 102,000 |
| 2017/07/31 | 49 | 50 | 49 | 50 | +1 | +2% | 48,000 |
| 2017/07/28 | 50 | 50 | 49 | 49 | -1 | -2% | 87,000 |
| 2017/07/27 | 50 | 51 | 49 | 50 | ±0 | ±0% | 82,000 |
| 2017/07/26 | 50 | 50 | 50 | 50 | ±0 | ±0% | 66,000 |
| 2017/07/25 | 51 | 51 | 50 | 50 | ±0 | ±0% | 103,000 |
| 2017/07/24 | 50 | 51 | 50 | 50 | ±0 | ±0% | 73,000 |
| 2017/07/21 | 50 | 51 | 50 | 50 | +1 | +2% | 316,000 |
| 2017/07/20 | 50 | 50 | 49 | 49 | ±0 | ±0% | 128,000 |
| 2017/07/19 | 50 | 50 | 49 | 49 | -1 | -2% | 407,000 |
| 2017/07/18 | 51 | 51 | 50 | 50 | ±0 | ±0% | 440,000 |
| 2017/07/14 | 50 | 52 | 49 | 50 | ±0 | ±0% | 1,737,000 |
| 2017/07/13 | 49 | 50 | 48 | 50 | +1 | +2% | 574,000 |
| 2017/07/12 | 49 | 50 | 48 | 49 | ±0 | ±0% | 79,000 |
1751～
1800
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「大 運」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 |
|---|---|---|---|---|---|---|---|---|
| 大 運 | 50,700円 | +1.4% | +13.6% | 2.17% | 8.88倍 | 0.75倍 |
|
阪神港地盤の港湾業者。荷役や通関業務軸に陸送も。パナソニック系とＳＣＲＥＥＮが大口荷主 |
| 伏木運 | 145,100円 | +0.5% | +27.5% | - | - | - |
|
伏木港、富山新港等で紙製品やコンテナの港湾作業が中心。日ロ定期船も運航。客船クルーズも |
| 関 通 | 32,900円 | +33.0% | +28.6% | 3.04% | 9.38倍 | 1.11倍 |
|
ＥＣ、通販の物流支援サービスが柱。自社開発ソフト販売にも注力。楽天Ｇと資本、業務提携 |
| 桜島埠 | 157,200円 | -0.3% | -28.4% | 1.91% | 14.90倍 | 0.38倍 |
|
大阪唯一の商業埠頭会社。石炭等ばら貨物が主体。液体タンク群誇る。冷蔵・低温倉庫なども展開 |
| トレーディア | 128,600円 | +3.3% | +10.2% | 3.89% | 6.73倍 | 0.43倍 |
|
神戸地盤で５大港での港湾運送が主軸。中国や東南ア中心に国際複合一貫輸送の拡充に注力 |
市場注目の銘柄
チャート関連のコラム
