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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 40 | 42 | 40 | 42 | ±0 | ±0% | 257,000 |
| 2016/02/05 | 42 | 42 | 40 | 42 | -1 | -2.3% | 547,000 |
| 2016/02/04 | 42 | 43 | 42 | 43 | +1 | +2.4% | 182,000 |
| 2016/02/03 | 43 | 43 | 42 | 42 | -2 | -4.5% | 284,000 |
| 2016/02/02 | 43 | 44 | 43 | 44 | +1 | +2.3% | 146,000 |
| 2016/02/01 | 44 | 44 | 42 | 43 | +1 | +2.4% | 218,000 |
| 2016/01/29 | 42 | 44 | 42 | 42 | -1 | -2.3% | 357,000 |
| 2016/01/28 | 42 | 43 | 42 | 43 | +1 | +2.4% | 60,000 |
| 2016/01/27 | 42 | 43 | 41 | 42 | +1 | +2.4% | 131,000 |
| 2016/01/26 | 42 | 42 | 41 | 41 | -2 | -4.7% | 344,000 |
| 2016/01/25 | 43 | 43 | 42 | 43 | +1 | +2.4% | 331,000 |
| 2016/01/22 | 40 | 42 | 40 | 42 | +2 | +5% | 353,000 |
| 2016/01/21 | 41 | 41 | 40 | 40 | -2 | -4.8% | 315,000 |
| 2016/01/20 | 43 | 44 | 40 | 42 | -1 | -2.3% | 732,000 |
| 2016/01/19 | 44 | 44 | 43 | 43 | ±0 | ±0% | 135,000 |
| 2016/01/18 | 42 | 43 | 41 | 43 | -1 | -2.3% | 345,000 |
| 2016/01/15 | 45 | 45 | 43 | 44 | ±0 | ±0% | 526,000 |
| 2016/01/14 | 47 | 47 | 44 | 44 | -3 | -6.4% | 724,000 |
| 2016/01/13 | 46 | 47 | 46 | 47 | +2 | +4.4% | 277,000 |
| 2016/01/12 | 47 | 47 | 45 | 45 | -2 | -4.3% | 562,000 |
| 2016/01/08 | 46 | 48 | 46 | 47 | ±0 | ±0% | 402,000 |
| 2016/01/07 | 47 | 47 | 46 | 47 | -1 | -2.1% | 400,000 |
| 2016/01/06 | 48 | 48 | 48 | 48 | ±0 | ±0% | 284,000 |
| 2016/01/05 | 48 | 48 | 47 | 48 | ±0 | ±0% | 81,000 |
| 2016/01/04 | 48 | 49 | 48 | 48 | ±0 | ±0% | 242,000 |
| 2015/12/30 | 47 | 48 | 47 | 48 | ±0 | ±0% | 256,000 |
| 2015/12/29 | 46 | 48 | 46 | 48 | +2 | +4.3% | 96,000 |
| 2015/12/28 | 45 | 46 | 45 | 46 | +1 | +2.2% | 280,000 |
| 2015/12/25 | 46 | 47 | 45 | 45 | -1 | -2.2% | 517,000 |
| 2015/12/24 | 47 | 47 | 46 | 46 | -2 | -4.2% | 532,000 |
| 2015/12/22 | 47 | 48 | 47 | 48 | ±0 | ±0% | 400,000 |
| 2015/12/21 | 48 | 48 | 46 | 48 | ±0 | ±0% | 722,000 |
| 2015/12/18 | 50 | 50 | 48 | 48 | -2 | -4% | 830,000 |
| 2015/12/17 | 50 | 51 | 50 | 50 | ±0 | ±0% | 233,000 |
| 2015/12/16 | 50 | 51 | 50 | 50 | ±0 | ±0% | 204,000 |
| 2015/12/15 | 50 | 51 | 49 | 50 | -1 | -2% | 260,000 |
| 2015/12/14 | 49 | 51 | 48 | 51 | +1 | +2% | 628,000 |
| 2015/12/11 | 50 | 51 | 49 | 50 | ±0 | ±0% | 166,000 |
| 2015/12/10 | 50 | 50 | 49 | 50 | ±0 | ±0% | 196,000 |
| 2015/12/09 | 50 | 51 | 49 | 50 | ±0 | ±0% | 305,000 |
| 2015/12/08 | 52 | 52 | 49 | 50 | -2 | -3.8% | 1,097,000 |
| 2015/12/07 | 53 | 54 | 51 | 52 | ±0 | ±0% | 1,787,000 |
| 2015/12/04 | 50 | 53 | 49 | 52 | +2 | +4% | 1,403,000 |
| 2015/12/03 | 50 | 50 | 49 | 50 | ±0 | ±0% | 172,000 |
| 2015/12/02 | 50 | 51 | 49 | 50 | ±0 | ±0% | 391,000 |
| 2015/12/01 | 50 | 51 | 50 | 50 | ±0 | ±0% | 144,000 |
| 2015/11/30 | 50 | 50 | 49 | 50 | +1 | +2% | 224,000 |
| 2015/11/27 | 50 | 50 | 49 | 49 | -1 | -2% | 140,000 |
| 2015/11/26 | 49 | 50 | 48 | 50 | +1 | +2% | 624,000 |
| 2015/11/25 | 49 | 49 | 48 | 49 | ±0 | ±0% | 269,000 |
2151～
2200
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
