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 |
|---|---|---|---|---|---|---|---|
| 2010/10/18 | 28 | 28 | 26 | 26 | -2 | -7.1% | 78,000 |
| 2010/10/15 | 29 | 29 | 28 | 28 | -2 | -6.7% | 125,000 |
| 2010/10/14 | 28 | 30 | 28 | 30 | +2 | +7.1% | 76,000 |
| 2010/10/13 | 28 | 29 | 28 | 28 | -1 | -3.4% | 69,000 |
| 2010/10/12 | 28 | 29 | 28 | 29 | +1 | +3.6% | 92,000 |
| 2010/10/08 | 28 | 28 | 28 | 28 | -1 | -3.4% | 61,000 |
| 2010/10/07 | 28 | 29 | 28 | 29 | +1 | +3.6% | 22,000 |
| 2010/10/06 | 28 | 29 | 28 | 28 | ±0 | ±0% | 30,000 |
| 2010/10/05 | 28 | 29 | 27 | 28 | ±0 | ±0% | 17,000 |
| 2010/10/04 | 28 | 29 | 28 | 28 | -1 | -3.4% | 51,000 |
| 2010/10/01 | 27 | 29 | 27 | 29 | +1 | +3.6% | 69,000 |
| 2010/09/30 | 27 | 28 | 27 | 28 | ±0 | ±0% | 239,000 |
| 2010/09/29 | 28 | 29 | 28 | 28 | -1 | -3.4% | 95,000 |
| 2010/09/28 | 28 | 29 | 28 | 29 | +1 | +3.6% | 49,000 |
| 2010/09/27 | 29 | 29 | 28 | 28 | -2 | -6.7% | 64,000 |
| 2010/09/24 | 29 | 30 | 29 | 30 | +1 | +3.4% | 50,000 |
| 2010/09/22 | 30 | 31 | 29 | 29 | -1 | -3.3% | 82,000 |
| 2010/09/21 | 30 | 30 | 30 | 30 | ±0 | ±0% | 27,000 |
| 2010/09/17 | 30 | 30 | 30 | 30 | ±0 | ±0% | 60,000 |
| 2010/09/16 | 31 | 32 | 30 | 30 | -1 | -3.2% | 24,000 |
| 2010/09/15 | 30 | 31 | 30 | 31 | ±0 | ±0% | 135,000 |
| 2010/09/14 | 30 | 32 | 30 | 31 | ±0 | ±0% | 100,000 |
| 2010/09/13 | 30 | 31 | 30 | 31 | +1 | +3.3% | 75,000 |
| 2010/09/10 | 30 | 31 | 30 | 30 | ±0 | ±0% | 29,000 |
| 2010/09/09 | 29 | 30 | 29 | 30 | ±0 | ±0% | 4,000 |
| 2010/09/08 | 30 | 30 | 30 | 30 | ±0 | ±0% | 1,000 |
| 2010/09/07 | 30 | 30 | 29 | 30 | ±0 | ±0% | 8,000 |
| 2010/09/06 | 30 | 30 | 30 | 30 | ±0 | ±0% | 37,000 |
| 2010/09/03 | 29 | 30 | 29 | 30 | +1 | +3.4% | 13,000 |
| 2010/09/02 | 29 | 29 | 29 | 29 | ±0 | ±0% | 4,000 |
| 2010/09/01 | 29 | 29 | 29 | 29 | ±0 | ±0% | 190,000 |
| 2010/08/31 | 29 | 29 | 28 | 29 | -1 | -3.3% | 52,000 |
| 2010/08/30 | 29 | 30 | 29 | 30 | +1 | +3.4% | 5,000 |
| 2010/08/27 | 30 | 30 | 29 | 29 | ±0 | ±0% | 58,000 |
| 2010/08/26 | 29 | 30 | 29 | 29 | -1 | -3.3% | 3,000 |
| 2010/08/25 | 30 | 30 | 29 | 30 | ±0 | ±0% | 43,000 |
| 2010/08/24 | 30 | 30 | 30 | 30 | -1 | -3.2% | 134,000 |
| 2010/08/23 | 30 | 31 | 30 | 31 | +1 | +3.3% | 38,000 |
| 2010/08/20 | 30 | 30 | 30 | 30 | ±0 | ±0% | 13,000 |
| 2010/08/19 | 30 | 30 | 30 | 30 | -1 | -3.2% | 12,000 |
| 2010/08/18 | 30 | 31 | 30 | 31 | ±0 | ±0% | 27,000 |
| 2010/08/17 | 31 | 31 | 30 | 31 | ±0 | ±0% | 58,000 |
| 2010/08/16 | 30 | 32 | 30 | 31 | ±0 | ±0% | 19,000 |
| 2010/08/13 | 31 | 31 | 30 | 31 | -1 | -3.1% | 23,000 |
| 2010/08/12 | 31 | 32 | 30 | 32 | ±0 | ±0% | 76,000 |
| 2010/08/11 | 31 | 32 | 30 | 32 | +1 | +3.2% | 99,000 |
| 2010/08/10 | 31 | 32 | 30 | 31 | ±0 | ±0% | 142,000 |
| 2010/08/09 | 32 | 32 | 31 | 31 | -1 | -3.1% | 31,000 |
| 2010/08/06 | 31 | 32 | 31 | 32 | +1 | +3.2% | 34,000 |
| 2010/08/05 | 31 | 32 | 31 | 31 | -2 | -6.1% | 84,000 |
3451～
3500
件表示中 / 3585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 | 49,200円 | +1.4% | +13.6% | 2.24% | 8.62倍 | 0.72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% | 3.45% | 6.96倍 | 0.34倍 |
|
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 | 32,400円 | +33.0% | +28.6% | 3.09% | 9.23倍 | 1.09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 | 158,000円 | -0.3% | -28.4% | 1.90% | 14.98倍 | 0.39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
該当銘柄がありません
チャート関連のコラム
