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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 47 | 49 | 47 | 48 | +1 | +2.1% | 561,000 |
| 2016/11/30 | 47 | 48 | 47 | 47 | ±0 | ±0% | 614,000 |
| 2016/11/29 | 49 | 49 | 47 | 47 | -2 | -4.1% | 1,144,000 |
| 2016/11/28 | 51 | 51 | 49 | 49 | -2 | -3.9% | 599,000 |
| 2016/11/25 | 51 | 53 | 49 | 51 | +1 | +2% | 3,275,000 |
| 2016/11/24 | 47 | 51 | 47 | 50 | +3 | +6.4% | 1,551,000 |
| 2016/11/22 | 46 | 47 | 45 | 47 | ±0 | ±0% | 1,095,000 |
| 2016/11/21 | 46 | 47 | 45 | 47 | ±0 | ±0% | 623,000 |
| 2016/11/18 | 47 | 47 | 46 | 47 | -1 | -2.1% | 221,000 |
| 2016/11/17 | 46 | 48 | 46 | 48 | +1 | +2.1% | 565,000 |
| 2016/11/16 | 46 | 47 | 45 | 47 | ±0 | ±0% | 568,000 |
| 2016/11/15 | 46 | 48 | 44 | 47 | +1 | +2.2% | 849,000 |
| 2016/11/14 | 45 | 46 | 44 | 46 | +1 | +2.2% | 215,000 |
| 2016/11/11 | 45 | 45 | 44 | 45 | ±0 | ±0% | 473,000 |
| 2016/11/10 | 43 | 45 | 43 | 45 | +3 | +7.1% | 460,000 |
| 2016/11/09 | 45 | 45 | 41 | 42 | -3 | -6.7% | 784,000 |
| 2016/11/08 | 45 | 46 | 44 | 45 | +1 | +2.3% | 546,000 |
| 2016/11/07 | 44 | 45 | 44 | 44 | ±0 | ±0% | 68,000 |
| 2016/11/04 | 44 | 44 | 43 | 44 | ±0 | ±0% | 393,000 |
| 2016/11/02 | 44 | 45 | 44 | 44 | ±0 | ±0% | 382,000 |
| 2016/11/01 | 45 | 45 | 44 | 44 | ±0 | ±0% | 74,000 |
| 2016/10/31 | 43 | 45 | 43 | 44 | +1 | +2.3% | 219,000 |
| 2016/10/28 | 45 | 45 | 43 | 43 | -2 | -4.4% | 380,000 |
| 2016/10/27 | 45 | 46 | 44 | 45 | ±0 | ±0% | 367,000 |
| 2016/10/26 | 44 | 45 | 43 | 45 | +1 | +2.3% | 167,000 |
| 2016/10/25 | 44 | 45 | 44 | 44 | ±0 | ±0% | 127,000 |
| 2016/10/24 | 44 | 45 | 43 | 44 | ±0 | ±0% | 160,000 |
| 2016/10/21 | 46 | 46 | 44 | 44 | -1 | -2.2% | 784,000 |
| 2016/10/20 | 46 | 46 | 45 | 45 | -1 | -2.2% | 98,000 |
| 2016/10/19 | 46 | 47 | 46 | 46 | ±0 | ±0% | 293,000 |
| 2016/10/18 | 45 | 46 | 45 | 46 | ±0 | ±0% | 350,000 |
| 2016/10/17 | 45 | 46 | 45 | 46 | +1 | +2.2% | 207,000 |
| 2016/10/14 | 45 | 46 | 44 | 45 | ±0 | ±0% | 339,000 |
| 2016/10/13 | 46 | 47 | 45 | 45 | -1 | -2.2% | 569,000 |
| 2016/10/12 | 46 | 46 | 45 | 46 | ±0 | ±0% | 357,000 |
| 2016/10/11 | 48 | 49 | 46 | 46 | ±0 | ±0% | 1,565,000 |
| 2016/10/07 | 44 | 47 | 44 | 46 | +1 | +2.2% | 1,658,000 |
| 2016/10/06 | 44 | 45 | 43 | 45 | +2 | +4.7% | 548,000 |
| 2016/10/05 | 46 | 46 | 43 | 43 | -2 | -4.4% | 794,000 |
| 2016/10/04 | 43 | 50 | 42 | 45 | +2 | +4.7% | 6,737,000 |
| 2016/10/03 | 41 | 44 | 41 | 43 | +2 | +4.9% | 823,000 |
| 2016/09/30 | 41 | 42 | 41 | 41 | ±0 | ±0% | 292,000 |
| 2016/09/29 | 40 | 42 | 40 | 41 | +1 | +2.5% | 310,000 |
| 2016/09/28 | 40 | 40 | 40 | 40 | ±0 | ±0% | 63,000 |
| 2016/09/27 | 40 | 41 | 40 | 40 | ±0 | ±0% | 44,000 |
| 2016/09/26 | 40 | 40 | 40 | 40 | ±0 | ±0% | 102,000 |
| 2016/09/23 | 40 | 40 | 40 | 40 | ±0 | ±0% | 31,000 |
| 2016/09/21 | 39 | 41 | 39 | 40 | +1 | +2.6% | 621,000 |
| 2016/09/20 | 40 | 40 | 39 | 39 | -1 | -2.5% | 432,000 |
| 2016/09/16 | 41 | 41 | 40 | 40 | -1 | -2.4% | 429,000 |
1951～
2000
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
