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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 47 | 47 | 47 | 47 | ±0 | ±0% | 219,000 |
| 2017/04/26 | 46 | 47 | 46 | 47 | +1 | +2.2% | 8,000 |
| 2017/04/25 | 46 | 47 | 46 | 46 | +1 | +2.2% | 124,000 |
| 2017/04/24 | 46 | 47 | 45 | 45 | -1 | -2.2% | 307,000 |
| 2017/04/21 | 47 | 47 | 46 | 46 | ±0 | ±0% | 26,000 |
| 2017/04/20 | 47 | 48 | 46 | 46 | -1 | -2.1% | 80,000 |
| 2017/04/19 | 47 | 48 | 46 | 47 | ±0 | ±0% | 175,000 |
| 2017/04/18 | 46 | 47 | 46 | 47 | +1 | +2.2% | 111,000 |
| 2017/04/17 | 46 | 46 | 45 | 46 | +1 | +2.2% | 268,000 |
| 2017/04/14 | 46 | 46 | 45 | 45 | -2 | -4.3% | 193,000 |
| 2017/04/13 | 45 | 47 | 45 | 47 | +2 | +4.4% | 198,000 |
| 2017/04/12 | 46 | 46 | 45 | 45 | -1 | -2.2% | 276,000 |
| 2017/04/11 | 47 | 47 | 46 | 46 | ±0 | ±0% | 152,000 |
| 2017/04/10 | 46 | 47 | 45 | 46 | ±0 | ±0% | 287,000 |
| 2017/04/07 | 46 | 47 | 46 | 46 | ±0 | ±0% | 217,000 |
| 2017/04/06 | 47 | 47 | 45 | 46 | -1 | -2.1% | 471,000 |
| 2017/04/05 | 47 | 48 | 47 | 47 | ±0 | ±0% | 128,000 |
| 2017/04/04 | 48 | 48 | 47 | 47 | -2 | -4.1% | 522,000 |
| 2017/04/03 | 49 | 49 | 48 | 49 | +1 | +2.1% | 339,000 |
| 2017/03/31 | 49 | 49 | 48 | 48 | ±0 | ±0% | 122,000 |
| 2017/03/30 | 49 | 49 | 48 | 48 | -1 | -2% | 34,000 |
| 2017/03/29 | 49 | 49 | 48 | 49 | -1 | -2% | 70,000 |
| 2017/03/28 | 49 | 50 | 48 | 50 | +1 | +2% | 106,000 |
| 2017/03/27 | 49 | 49 | 48 | 49 | ±0 | ±0% | 96,000 |
| 2017/03/24 | 49 | 49 | 48 | 49 | ±0 | ±0% | 146,000 |
| 2017/03/23 | 49 | 49 | 48 | 49 | ±0 | ±0% | 129,000 |
| 2017/03/22 | 49 | 50 | 48 | 49 | ±0 | ±0% | 190,000 |
| 2017/03/21 | 49 | 50 | 48 | 49 | ±0 | ±0% | 113,000 |
| 2017/03/17 | 49 | 50 | 48 | 49 | -1 | -2% | 255,000 |
| 2017/03/16 | 49 | 50 | 49 | 50 | +1 | +2% | 119,000 |
| 2017/03/15 | 49 | 50 | 49 | 49 | ±0 | ±0% | 200,000 |
| 2017/03/14 | 49 | 50 | 49 | 49 | -1 | -2% | 95,000 |
| 2017/03/13 | 50 | 50 | 49 | 50 | +1 | +2% | 153,000 |
| 2017/03/10 | 50 | 51 | 49 | 49 | -1 | -2% | 275,000 |
| 2017/03/09 | 49 | 50 | 49 | 50 | +1 | +2% | 100,000 |
| 2017/03/08 | 50 | 50 | 49 | 49 | ±0 | ±0% | 82,000 |
| 2017/03/07 | 49 | 50 | 48 | 49 | ±0 | ±0% | 426,000 |
| 2017/03/06 | 50 | 50 | 49 | 49 | -1 | -2% | 501,000 |
| 2017/03/03 | 50 | 50 | 50 | 50 | ±0 | ±0% | 52,000 |
| 2017/03/02 | 50 | 51 | 50 | 50 | ±0 | ±0% | 41,000 |
| 2017/03/01 | 51 | 51 | 50 | 50 | -1 | -2% | 254,000 |
| 2017/02/28 | 51 | 51 | 50 | 51 | ±0 | ±0% | 783,000 |
| 2017/02/27 | 51 | 51 | 50 | 51 | ±0 | ±0% | 44,000 |
| 2017/02/24 | 50 | 52 | 50 | 51 | +2 | +4.1% | 611,000 |
| 2017/02/23 | 49 | 50 | 49 | 49 | ±0 | ±0% | 338,000 |
| 2017/02/22 | 50 | 50 | 49 | 49 | -1 | -2% | 92,000 |
| 2017/02/21 | 49 | 50 | 49 | 50 | ±0 | ±0% | 273,000 |
| 2017/02/20 | 49 | 50 | 49 | 50 | ±0 | ±0% | 50,000 |
| 2017/02/17 | 49 | 51 | 49 | 50 | +1 | +2% | 225,000 |
| 2017/02/16 | 50 | 51 | 49 | 49 | -2 | -3.9% | 96,000 |
1851～
1900
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
