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 |
|---|---|---|---|---|---|---|---|
| 2013/01/16 | 35 | 35 | 32 | 33 | -1 | -2.9% | 509,000 |
| 2013/01/15 | 35 | 36 | 34 | 34 | -1 | -2.9% | 446,000 |
| 2013/01/11 | 33 | 35 | 33 | 35 | +2 | +6.1% | 592,000 |
| 2013/01/10 | 34 | 35 | 31 | 33 | -1 | -2.9% | 906,000 |
| 2013/01/09 | 31 | 34 | 31 | 34 | +3 | +9.7% | 330,000 |
| 2013/01/08 | 31 | 32 | 30 | 31 | -1 | -3.1% | 212,000 |
| 2013/01/07 | 31 | 32 | 30 | 32 | +1 | +3.2% | 232,000 |
| 2013/01/04 | 31 | 31 | 30 | 31 | +1 | +3.3% | 164,000 |
| 2012/12/28 | 30 | 31 | 29 | 30 | ±0 | ±0% | 117,000 |
| 2012/12/27 | 28 | 31 | 28 | 30 | +2 | +7.1% | 382,000 |
| 2012/12/26 | 28 | 29 | 28 | 28 | -1 | -3.4% | 133,000 |
| 2012/12/25 | 28 | 29 | 28 | 29 | ±0 | ±0% | 135,000 |
| 2012/12/21 | 29 | 30 | 29 | 29 | ±0 | ±0% | 94,000 |
| 2012/12/20 | 29 | 29 | 28 | 29 | +1 | +3.6% | 243,000 |
| 2012/12/19 | 28 | 30 | 28 | 28 | ±0 | ±0% | 394,000 |
| 2012/12/18 | 27 | 29 | 27 | 28 | +1 | +3.7% | 234,000 |
| 2012/12/17 | 27 | 28 | 27 | 27 | ±0 | ±0% | 205,000 |
| 2012/12/14 | 27 | 28 | 27 | 27 | ±0 | ±0% | 244,000 |
| 2012/12/13 | 27 | 27 | 27 | 27 | +1 | +3.8% | 88,000 |
| 2012/12/12 | 26 | 27 | 26 | 26 | ±0 | ±0% | 56,000 |
| 2012/12/11 | 26 | 27 | 26 | 26 | ±0 | ±0% | 75,000 |
| 2012/12/10 | 26 | 27 | 26 | 26 | ±0 | ±0% | 115,000 |
| 2012/12/07 | 26 | 27 | 26 | 26 | ±0 | ±0% | 37,000 |
| 2012/12/06 | 25 | 27 | 25 | 26 | +1 | +4% | 330,000 |
| 2012/12/05 | 25 | 25 | 24 | 25 | ±0 | ±0% | 108,000 |
| 2012/12/04 | 25 | 25 | 25 | 25 | -1 | -3.8% | 62,000 |
| 2012/12/03 | 25 | 26 | 25 | 26 | +1 | +4% | 180,000 |
| 2012/11/30 | 25 | 25 | 25 | 25 | ±0 | ±0% | 61,000 |
| 2012/11/29 | 25 | 25 | 25 | 25 | ±0 | ±0% | 15,000 |
| 2012/11/28 | 25 | 26 | 25 | 25 | +1 | +4.2% | 27,000 |
| 2012/11/27 | 25 | 25 | 24 | 24 | -1 | -4% | 185,000 |
| 2012/11/26 | 25 | 26 | 25 | 25 | ±0 | ±0% | 25,000 |
| 2012/11/22 | 25 | 25 | 25 | 25 | -1 | -3.8% | 59,000 |
| 2012/11/21 | 25 | 26 | 24 | 26 | +1 | +4% | 38,000 |
| 2012/11/20 | 25 | 25 | 25 | 25 | ±0 | ±0% | 11,000 |
| 2012/11/19 | 24 | 25 | 24 | 25 | ±0 | ±0% | 8,000 |
| 2012/11/16 | 25 | 25 | 24 | 25 | ±0 | ±0% | 28,000 |
| 2012/11/15 | 24 | 25 | 24 | 25 | +1 | +4.2% | 201,000 |
| 2012/11/14 | 24 | 24 | 24 | 24 | ±0 | ±0% | 85,000 |
| 2012/11/13 | 24 | 25 | 24 | 24 | ±0 | ±0% | 72,000 |
| 2012/11/12 | 24 | 25 | 24 | 24 | ±0 | ±0% | 234,000 |
| 2012/11/09 | 25 | 25 | 24 | 24 | -1 | -4% | 24,000 |
| 2012/11/08 | 24 | 26 | 24 | 25 | +1 | +4.2% | 210,000 |
| 2012/11/07 | 24 | 24 | 24 | 24 | ±0 | ±0% | 5,000 |
| 2012/11/06 | 24 | 24 | 23 | 24 | +1 | +4.3% | 217,000 |
| 2012/11/05 | 24 | 24 | 23 | 23 | ±0 | ±0% | 43,000 |
| 2012/11/02 | 23 | 23 | 23 | 23 | -1 | -4.2% | 73,000 |
| 2012/11/01 | 23 | 24 | 23 | 24 | +1 | +4.3% | 304,000 |
| 2012/10/31 | 23 | 23 | 23 | 23 | ±0 | ±0% | 21,000 |
| 2012/10/30 | 23 | 23 | 23 | 23 | ±0 | ±0% | 28,000 |
2901～
2950
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
