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 |
|---|---|---|---|---|---|---|---|
| 2014/01/23 | 71 | 73 | 60 | 66 | -4 | -5.7% | 7,151,000 |
| 2014/01/22 | 67 | 72 | 65 | 70 | +4 | +6.1% | 6,289,000 |
| 2014/01/21 | 82 | 86 | 66 | 66 | -11 | -14.3% | 19,384,000 |
| 2014/01/20 | 64 | 80 | 64 | 77 | +15 | +24.2% | 12,206,000 |
| 2014/01/17 | 57 | 64 | 56 | 62 | +5 | +8.8% | 5,648,000 |
| 2014/01/16 | 58 | 58 | 55 | 57 | ±0 | ±0% | 1,489,000 |
| 2014/01/15 | 57 | 59 | 53 | 57 | ±0 | ±0% | 6,799,000 |
| 2014/01/14 | 50 | 58 | 50 | 57 | +7 | +14% | 6,991,000 |
| 2014/01/10 | 48 | 51 | 48 | 50 | +2 | +4.2% | 1,564,000 |
| 2014/01/09 | 49 | 49 | 48 | 48 | -1 | -2% | 282,000 |
| 2014/01/08 | 47 | 49 | 47 | 49 | +3 | +6.5% | 925,000 |
| 2014/01/07 | 48 | 48 | 46 | 46 | -2 | -4.2% | 431,000 |
| 2014/01/06 | 46 | 48 | 46 | 48 | +2 | +4.3% | 414,000 |
| 2013/12/30 | 47 | 48 | 46 | 46 | -1 | -2.1% | 293,000 |
| 2013/12/27 | 46 | 47 | 45 | 47 | +1 | +2.2% | 346,000 |
| 2013/12/26 | 44 | 47 | 44 | 46 | +2 | +4.5% | 485,000 |
| 2013/12/25 | 44 | 45 | 44 | 44 | ±0 | ±0% | 564,000 |
| 2013/12/24 | 45 | 46 | 44 | 44 | -2 | -4.3% | 562,000 |
| 2013/12/20 | 46 | 46 | 44 | 46 | ±0 | ±0% | 659,000 |
| 2013/12/19 | 44 | 46 | 44 | 46 | +2 | +4.5% | 716,000 |
| 2013/12/18 | 44 | 45 | 43 | 44 | ±0 | ±0% | 416,000 |
| 2013/12/17 | 47 | 47 | 43 | 44 | -3 | -6.4% | 2,502,000 |
| 2013/12/16 | 48 | 48 | 46 | 47 | ±0 | ±0% | 821,000 |
| 2013/12/13 | 47 | 48 | 47 | 47 | ±0 | ±0% | 214,000 |
| 2013/12/12 | 47 | 48 | 47 | 47 | -1 | -2.1% | 295,000 |
| 2013/12/11 | 48 | 48 | 47 | 48 | ±0 | ±0% | 361,000 |
| 2013/12/10 | 47 | 48 | 46 | 48 | +1 | +2.1% | 520,000 |
| 2013/12/09 | 48 | 48 | 47 | 47 | -1 | -2.1% | 349,000 |
| 2013/12/06 | 47 | 48 | 46 | 48 | +1 | +2.1% | 635,000 |
| 2013/12/05 | 49 | 49 | 47 | 47 | -2 | -4.1% | 1,488,000 |
| 2013/12/04 | 50 | 50 | 49 | 49 | -2 | -3.9% | 1,200,000 |
| 2013/12/03 | 52 | 52 | 50 | 51 | ±0 | ±0% | 1,004,000 |
| 2013/12/02 | 50 | 52 | 49 | 51 | +2 | +4.1% | 986,000 |
| 2013/11/29 | 50 | 53 | 49 | 49 | -1 | -2% | 2,120,000 |
| 2013/11/28 | 48 | 51 | 47 | 50 | +3 | +6.4% | 1,705,000 |
| 2013/11/27 | 48 | 49 | 47 | 47 | -1 | -2.1% | 383,000 |
| 2013/11/26 | 48 | 49 | 47 | 48 | ±0 | ±0% | 337,000 |
| 2013/11/25 | 49 | 49 | 47 | 48 | -1 | -2% | 941,000 |
| 2013/11/22 | 49 | 51 | 48 | 49 | +1 | +2.1% | 1,085,000 |
| 2013/11/21 | 51 | 52 | 48 | 48 | -2 | -4% | 1,799,000 |
| 2013/11/20 | 53 | 54 | 49 | 50 | -3 | -5.7% | 4,051,000 |
| 2013/11/19 | 48 | 53 | 48 | 53 | +6 | +12.8% | 4,935,000 |
| 2013/11/18 | 48 | 54 | 47 | 47 | -1 | -2.1% | 7,407,000 |
| 2013/11/15 | 47 | 50 | 45 | 48 | -1 | -2% | 4,620,000 |
| 2013/11/14 | 43 | 49 | 42 | 49 | +6 | +14% | 6,011,000 |
| 2013/11/13 | 42 | 44 | 42 | 43 | +1 | +2.4% | 467,000 |
| 2013/11/12 | 43 | 45 | 42 | 42 | -1 | -2.3% | 1,125,000 |
| 2013/11/11 | 42 | 43 | 42 | 43 | +1 | +2.4% | 167,000 |
| 2013/11/08 | 43 | 43 | 41 | 42 | -1 | -2.3% | 153,000 |
| 2013/11/07 | 42 | 43 | 42 | 43 | +1 | +2.4% | 419,000 |
2651～
2700
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
