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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 50 | 51 | 50 | 51 | +1 | +2% | 365,000 |
| 2017/02/14 | 50 | 51 | 50 | 50 | ±0 | ±0% | 101,000 |
| 2017/02/13 | 52 | 52 | 50 | 50 | -2 | -3.8% | 474,000 |
| 2017/02/10 | 51 | 52 | 50 | 52 | +2 | +4% | 374,000 |
| 2017/02/09 | 50 | 51 | 50 | 50 | ±0 | ±0% | 253,000 |
| 2017/02/08 | 49 | 50 | 48 | 50 | +1 | +2% | 208,000 |
| 2017/02/07 | 49 | 50 | 48 | 49 | ±0 | ±0% | 142,000 |
| 2017/02/06 | 49 | 49 | 48 | 49 | ±0 | ±0% | 195,000 |
| 2017/02/03 | 49 | 50 | 49 | 49 | +1 | +2.1% | 232,000 |
| 2017/02/02 | 49 | 50 | 48 | 48 | -1 | -2% | 186,000 |
| 2017/02/01 | 49 | 49 | 48 | 49 | ±0 | ±0% | 84,000 |
| 2017/01/31 | 49 | 50 | 49 | 49 | ±0 | ±0% | 53,000 |
| 2017/01/30 | 49 | 49 | 48 | 49 | ±0 | ±0% | 133,000 |
| 2017/01/27 | 49 | 49 | 48 | 49 | ±0 | ±0% | 102,000 |
| 2017/01/26 | 48 | 49 | 48 | 49 | +1 | +2.1% | 23,000 |
| 2017/01/25 | 47 | 48 | 47 | 48 | +1 | +2.1% | 128,000 |
| 2017/01/24 | 48 | 48 | 47 | 47 | -1 | -2.1% | 28,000 |
| 2017/01/23 | 48 | 48 | 48 | 48 | ±0 | ±0% | 42,000 |
| 2017/01/20 | 48 | 49 | 48 | 48 | ±0 | ±0% | 40,000 |
| 2017/01/19 | 48 | 48 | 48 | 48 | ±0 | ±0% | 166,000 |
| 2017/01/18 | 48 | 49 | 47 | 48 | ±0 | ±0% | 145,000 |
| 2017/01/17 | 48 | 49 | 47 | 48 | ±0 | ±0% | 162,000 |
| 2017/01/16 | 49 | 49 | 47 | 48 | -1 | -2% | 436,000 |
| 2017/01/13 | 49 | 49 | 49 | 49 | ±0 | ±0% | 90,000 |
| 2017/01/12 | 49 | 49 | 48 | 49 | ±0 | ±0% | 68,000 |
| 2017/01/11 | 49 | 49 | 48 | 49 | ±0 | ±0% | 54,000 |
| 2017/01/10 | 49 | 49 | 49 | 49 | +1 | +2.1% | 175,000 |
| 2017/01/06 | 49 | 49 | 48 | 48 | -1 | -2% | 251,000 |
| 2017/01/05 | 49 | 50 | 49 | 49 | ±0 | ±0% | 30,000 |
| 2017/01/04 | 49 | 49 | 48 | 49 | ±0 | ±0% | 197,000 |
| 2016/12/30 | 48 | 49 | 47 | 49 | +1 | +2.1% | 261,000 |
| 2016/12/29 | 48 | 48 | 47 | 48 | -1 | -2% | 273,000 |
| 2016/12/28 | 48 | 49 | 48 | 49 | +1 | +2.1% | 124,000 |
| 2016/12/27 | 49 | 49 | 47 | 48 | -1 | -2% | 852,000 |
| 2016/12/26 | 50 | 50 | 49 | 49 | -1 | -2% | 72,000 |
| 2016/12/22 | 50 | 51 | 49 | 50 | ±0 | ±0% | 197,000 |
| 2016/12/21 | 50 | 51 | 49 | 50 | ±0 | ±0% | 230,000 |
| 2016/12/20 | 50 | 51 | 49 | 50 | ±0 | ±0% | 165,000 |
| 2016/12/19 | 49 | 51 | 49 | 50 | ±0 | ±0% | 361,000 |
| 2016/12/16 | 50 | 51 | 49 | 50 | ±0 | ±0% | 514,000 |
| 2016/12/15 | 50 | 51 | 50 | 50 | ±0 | ±0% | 207,000 |
| 2016/12/14 | 51 | 51 | 49 | 50 | -1 | -2% | 642,000 |
| 2016/12/13 | 50 | 51 | 50 | 51 | ±0 | ±0% | 548,000 |
| 2016/12/12 | 52 | 52 | 51 | 51 | -1 | -1.9% | 378,000 |
| 2016/12/09 | 52 | 53 | 51 | 52 | ±0 | ±0% | 549,000 |
| 2016/12/08 | 51 | 53 | 50 | 52 | +1 | +2% | 1,523,000 |
| 2016/12/07 | 50 | 51 | 49 | 51 | +1 | +2% | 423,000 |
| 2016/12/06 | 51 | 52 | 50 | 50 | -1 | -2% | 1,276,000 |
| 2016/12/05 | 48 | 51 | 48 | 51 | +2 | +4.1% | 767,000 |
| 2016/12/02 | 48 | 51 | 48 | 49 | +1 | +2.1% | 1,362,000 |
1901～
1950
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
