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 |
|---|---|---|---|---|---|---|---|
| 2010/07/09 | 33 | 33 | 32 | 32 | -2 | -5.9% | 47,000 |
| 2010/07/08 | 33 | 34 | 32 | 34 | +2 | +6.3% | 56,000 |
| 2010/07/07 | 32 | 32 | 31 | 32 | ±0 | ±0% | 96,000 |
| 2010/07/06 | 31 | 32 | 31 | 32 | +1 | +3.2% | 6,000 |
| 2010/07/05 | 31 | 31 | 31 | 31 | ±0 | ±0% | 7,000 |
| 2010/07/02 | 32 | 32 | 30 | 31 | -1 | -3.1% | 223,000 |
| 2010/07/01 | 32 | 33 | 32 | 32 | -1 | -3% | 45,000 |
| 2010/06/30 | 32 | 33 | 31 | 33 | ±0 | ±0% | 41,000 |
| 2010/06/29 | 33 | 33 | 32 | 33 | ±0 | ±0% | 97,000 |
| 2010/06/28 | 34 | 34 | 33 | 33 | ±0 | ±0% | 57,000 |
| 2010/06/25 | 33 | 34 | 33 | 33 | -1 | -2.9% | 87,000 |
| 2010/06/24 | 34 | 34 | 33 | 34 | ±0 | ±0% | 45,000 |
| 2010/06/23 | 34 | 34 | 34 | 34 | -1 | -2.9% | 66,000 |
| 2010/06/22 | 35 | 36 | 34 | 35 | -1 | -2.8% | 44,000 |
| 2010/06/21 | 35 | 36 | 35 | 36 | +1 | +2.9% | 44,000 |
| 2010/06/18 | 34 | 35 | 34 | 35 | +1 | +2.9% | 163,000 |
| 2010/06/17 | 34 | 35 | 34 | 34 | -1 | -2.9% | 68,000 |
| 2010/06/16 | 34 | 35 | 34 | 35 | +1 | +2.9% | 81,000 |
| 2010/06/15 | 34 | 35 | 34 | 34 | ±0 | ±0% | 19,000 |
| 2010/06/14 | 34 | 35 | 34 | 34 | ±0 | ±0% | 49,000 |
| 2010/06/11 | 33 | 34 | 33 | 34 | +1 | +3% | 98,000 |
| 2010/06/10 | 32 | 33 | 32 | 33 | ±0 | ±0% | 63,000 |
| 2010/06/09 | 34 | 34 | 33 | 33 | ±0 | ±0% | 93,000 |
| 2010/06/08 | 33 | 34 | 33 | 33 | ±0 | ±0% | 87,000 |
| 2010/06/07 | 34 | 34 | 33 | 33 | -2 | -5.7% | 167,000 |
| 2010/06/04 | 35 | 35 | 35 | 35 | ±0 | ±0% | 8,000 |
| 2010/06/03 | 35 | 36 | 35 | 35 | +1 | +2.9% | 119,000 |
| 2010/06/02 | 35 | 36 | 34 | 34 | -1 | -2.9% | 124,000 |
| 2010/06/01 | 35 | 35 | 35 | 35 | -1 | -2.8% | 51,000 |
| 2010/05/31 | 35 | 36 | 35 | 36 | +2 | +5.9% | 33,000 |
| 2010/05/28 | 34 | 35 | 33 | 34 | ±0 | ±0% | 74,000 |
| 2010/05/27 | 34 | 34 | 34 | 34 | -1 | -2.9% | 43,000 |
| 2010/05/26 | 35 | 35 | 34 | 35 | -1 | -2.8% | 125,000 |
| 2010/05/25 | 35 | 36 | 34 | 36 | ±0 | ±0% | 35,000 |
| 2010/05/24 | 36 | 36 | 34 | 36 | ±0 | ±0% | 55,000 |
| 2010/05/21 | 35 | 36 | 35 | 36 | ±0 | ±0% | 51,000 |
| 2010/05/20 | 36 | 36 | 36 | 36 | ±0 | ±0% | 29,000 |
| 2010/05/19 | 37 | 37 | 35 | 36 | -1 | -2.7% | 155,000 |
| 2010/05/18 | 39 | 39 | 37 | 37 | -2 | -5.1% | 37,000 |
| 2010/05/17 | 38 | 39 | 37 | 39 | ±0 | ±0% | 157,000 |
| 2010/05/14 | 39 | 40 | 38 | 39 | ±0 | ±0% | 67,000 |
| 2010/05/13 | 39 | 40 | 38 | 39 | +1 | +2.6% | 53,000 |
| 2010/05/12 | 39 | 39 | 38 | 38 | ±0 | ±0% | 86,000 |
| 2010/05/11 | 39 | 40 | 38 | 38 | ±0 | ±0% | 159,000 |
| 2010/05/10 | 38 | 39 | 37 | 38 | ±0 | ±0% | 67,000 |
| 2010/05/07 | 39 | 39 | 38 | 38 | -2 | -5% | 168,000 |
| 2010/05/06 | 40 | 41 | 40 | 40 | -1 | -2.4% | 92,000 |
| 2010/04/30 | 41 | 42 | 40 | 41 | ±0 | ±0% | 57,000 |
| 2010/04/28 | 40 | 41 | 40 | 41 | ±0 | ±0% | 89,000 |
| 2010/04/27 | 41 | 42 | 41 | 41 | ±0 | ±0% | 97,000 |
3701～
3750
件表示中 / 3768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 | 44,500円 | +1.5% | +8.0% | 2.92% | 7.71倍 | 0.62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 |
| イー・ロジット | 32,500円 | +1.0% | - | 0.00% | 101.56倍 | 7.82倍 |
|
ＥＣ事業者に物流代行（在庫管理や梱包、代金回収等）サービスを展開。運営代行、コンサルも |
| 関 通 | 35,600円 | +4.6% | - | 2.81% | 19.15倍 | 1.71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 | 181,200円 | -5.5% | +10.4% | 2.21% | 12.53倍 | 0.40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 | 143,300円 | +0.9% | +0.5% | 3.49% | 7.50倍 | 0.45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
