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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 47 | 48 | 47 | 47 | +1 | +2.2% | 599,000 |
| 2014/06/18 | 46 | 47 | 46 | 46 | ±0 | ±0% | 145,000 |
| 2014/06/17 | 46 | 46 | 45 | 46 | +1 | +2.2% | 116,000 |
| 2014/06/16 | 46 | 47 | 45 | 45 | -1 | -2.2% | 262,000 |
| 2014/06/13 | 45 | 46 | 45 | 46 | ±0 | ±0% | 406,000 |
| 2014/06/12 | 45 | 46 | 45 | 46 | +1 | +2.2% | 141,000 |
| 2014/06/11 | 45 | 46 | 45 | 45 | ±0 | ±0% | 145,000 |
| 2014/06/10 | 46 | 46 | 45 | 45 | -1 | -2.2% | 422,000 |
| 2014/06/09 | 46 | 47 | 45 | 46 | ±0 | ±0% | 671,000 |
| 2014/06/06 | 46 | 47 | 45 | 46 | ±0 | ±0% | 142,000 |
| 2014/06/05 | 47 | 47 | 46 | 46 | ±0 | ±0% | 313,000 |
| 2014/06/04 | 47 | 47 | 46 | 46 | -1 | -2.1% | 53,000 |
| 2014/06/03 | 46 | 47 | 46 | 47 | +2 | +4.4% | 304,000 |
| 2014/06/02 | 46 | 47 | 45 | 45 | -1 | -2.2% | 211,000 |
| 2014/05/30 | 46 | 47 | 45 | 46 | ±0 | ±0% | 211,000 |
| 2014/05/29 | 46 | 46 | 45 | 46 | ±0 | ±0% | 533,000 |
| 2014/05/28 | 46 | 48 | 46 | 46 | -1 | -2.1% | 210,000 |
| 2014/05/27 | 46 | 48 | 46 | 47 | +1 | +2.2% | 479,000 |
| 2014/05/26 | 46 | 46 | 45 | 46 | +1 | +2.2% | 404,000 |
| 2014/05/23 | 43 | 46 | 43 | 45 | +2 | +4.7% | 288,000 |
| 2014/05/22 | 43 | 44 | 43 | 43 | +1 | +2.4% | 317,000 |
| 2014/05/21 | 45 | 45 | 42 | 42 | -4 | -8.7% | 846,000 |
| 2014/05/20 | 45 | 46 | 45 | 46 | +1 | +2.2% | 478,000 |
| 2014/05/19 | 48 | 48 | 45 | 45 | -3 | -6.3% | 778,000 |
| 2014/05/16 | 49 | 49 | 48 | 48 | -1 | -2% | 418,000 |
| 2014/05/15 | 50 | 50 | 49 | 49 | ±0 | ±0% | 577,000 |
| 2014/05/14 | 53 | 53 | 49 | 49 | -4 | -7.5% | 1,116,000 |
| 2014/05/13 | 53 | 54 | 52 | 53 | ±0 | ±0% | 383,000 |
| 2014/05/12 | 52 | 53 | 52 | 53 | +2 | +3.9% | 638,000 |
| 2014/05/09 | 50 | 52 | 50 | 51 | +2 | +4.1% | 1,062,000 |
| 2014/05/08 | 50 | 50 | 49 | 49 | ±0 | ±0% | 238,000 |
| 2014/05/07 | 50 | 50 | 49 | 49 | -1 | -2% | 59,000 |
| 2014/05/02 | 50 | 50 | 50 | 50 | ±0 | ±0% | 83,000 |
| 2014/05/01 | 50 | 51 | 50 | 50 | ±0 | ±0% | 162,000 |
| 2014/04/30 | 51 | 51 | 49 | 50 | ±0 | ±0% | 204,000 |
| 2014/04/28 | 52 | 52 | 50 | 50 | -2 | -3.8% | 559,000 |
| 2014/04/25 | 52 | 53 | 52 | 52 | ±0 | ±0% | 80,000 |
| 2014/04/24 | 53 | 53 | 52 | 52 | ±0 | ±0% | 179,000 |
| 2014/04/23 | 51 | 53 | 51 | 52 | +1 | +2% | 229,000 |
| 2014/04/22 | 54 | 54 | 51 | 51 | -2 | -3.8% | 1,062,000 |
| 2014/04/21 | 51 | 54 | 50 | 53 | +3 | +6% | 1,060,000 |
| 2014/04/18 | 50 | 51 | 50 | 50 | +1 | +2% | 199,000 |
| 2014/04/17 | 50 | 51 | 49 | 49 | -1 | -2% | 217,000 |
| 2014/04/16 | 49 | 50 | 49 | 50 | ±0 | ±0% | 513,000 |
| 2014/04/15 | 49 | 50 | 49 | 50 | +1 | +2% | 146,000 |
| 2014/04/14 | 49 | 50 | 48 | 49 | ±0 | ±0% | 308,000 |
| 2014/04/11 | 50 | 50 | 48 | 49 | -1 | -2% | 370,000 |
| 2014/04/10 | 51 | 52 | 50 | 50 | ±0 | ±0% | 293,000 |
| 2014/04/09 | 50 | 51 | 50 | 50 | -1 | -2% | 133,000 |
| 2014/04/08 | 51 | 52 | 50 | 51 | ±0 | ±0% | 224,000 |
2551～
2600
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
