大東港運の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 576 | 586 | 573 | 586 | -8 | -1.3% | 1,900 |
| 2018/09/27 | 595 | 595 | 589 | 594 | -1 | -0.2% | 900 |
| 2018/09/26 | 580 | 595 | 580 | 595 | +16 | +2.8% | 6,200 |
| 2018/09/25 | 580 | 580 | 579 | 579 | +1 | +0.2% | 200 |
| 2018/09/21 | 573 | 578 | 572 | 578 | ±0 | ±0% | 900 |
| 2018/09/20 | 580 | 580 | 571 | 578 | +10 | +1.8% | 3,000 |
| 2018/09/19 | 557 | 568 | 557 | 568 | +11 | +2% | 2,500 |
| 2018/09/18 | 550 | 557 | 550 | 557 | +7 | +1.3% | 1,800 |
| 2018/09/14 | 550 | 550 | 550 | 550 | +1 | +0.2% | 1,800 |
| 2018/09/13 | 546 | 549 | 546 | 549 | +7 | +1.3% | 300 |
| 2018/09/12 | 542 | 543 | 542 | 542 | +1 | +0.2% | 700 |
| 2018/09/11 | 547 | 547 | 541 | 541 | -7 | -1.3% | 800 |
| 2018/09/10 | 549 | 550 | 548 | 548 | +1 | +0.2% | 2,800 |
| 2018/09/07 | 548 | 548 | 540 | 547 | -1 | -0.2% | 1,800 |
| 2018/09/06 | 544 | 548 | 544 | 548 | ±0 | ±0% | 600 |
| 2018/09/05 | 548 | 548 | 548 | 548 | ±0 | ±0% | 100 |
| 2018/09/04 | 539 | 550 | 539 | 548 | +9 | +1.7% | 1,400 |
| 2018/09/03 | 533 | 539 | 532 | 539 | +6 | +1.1% | 1,500 |
| 2018/08/31 | 533 | 533 | 533 | 533 | -1 | -0.2% | 100 |
| 2018/08/30 | 534 | 536 | 534 | 534 | -1 | -0.2% | 4,900 |
| 2018/08/29 | 536 | 536 | 512 | 535 | -4 | -0.7% | 7,600 |
| 2018/08/28 | 534 | 539 | 534 | 539 | ±0 | ±0% | 600 |
| 2018/08/27 | 530 | 541 | 527 | 539 | +9 | +1.7% | 6,300 |
| 2018/08/24 | 527 | 530 | 527 | 530 | -1 | -0.2% | 3,100 |
| 2018/08/23 | 527 | 531 | 527 | 531 | +4 | +0.8% | 7,100 |
| 2018/08/22 | 530 | 530 | 518 | 527 | -9 | -1.7% | 17,200 |
| 2018/08/21 | 533 | 538 | 533 | 536 | -3 | -0.6% | 2,300 |
| 2018/08/20 | 543 | 543 | 522 | 539 | ±0 | ±0% | 6,400 |
| 2018/08/17 | 540 | 540 | 538 | 539 | -2 | -0.4% | 3,300 |
| 2018/08/16 | 550 | 550 | 539 | 541 | -6 | -1.1% | 5,000 |
| 2018/08/15 | 553 | 553 | 541 | 547 | +4 | +0.7% | 2,300 |
| 2018/08/14 | 537 | 544 | 537 | 543 | ±0 | ±0% | 1,700 |
| 2018/08/13 | 541 | 544 | 536 | 543 | -1 | -0.2% | 4,100 |
| 2018/08/10 | 560 | 560 | 540 | 544 | -6 | -1.1% | 3,700 |
| 2018/08/09 | 555 | 555 | 540 | 550 | -5 | -0.9% | 2,800 |
| 2018/08/08 | 553 | 564 | 551 | 555 | +4 | +0.7% | 3,500 |
| 2018/08/07 | 594 | 605 | 546 | 551 | -45 | -7.6% | 12,900 |
| 2018/08/06 | 620 | 620 | 591 | 596 | +7 | +1.2% | 6,500 |
| 2018/08/03 | 611 | 611 | 581 | 589 | -31 | -5% | 2,600 |
| 2018/08/02 | 585 | 620 | 583 | 620 | +18 | +3% | 6,000 |
| 2018/08/01 | 618 | 618 | 581 | 602 | -3 | -0.5% | 4,700 |
| 2018/07/31 | 610 | 620 | 569 | 605 | -10 | -1.6% | 13,600 |
| 2018/07/30 | 670 | 682 | 615 | 615 | -54 | -8.1% | 33,000 |
| 2018/07/27 | 642 | 669 | 642 | 669 | +29 | +4.5% | 38,300 |
| 2018/07/26 | 634 | 640 | 631 | 640 | +1 | +0.2% | 8,700 |
| 2018/07/25 | 638 | 640 | 615 | 639 | +1 | +0.2% | 15,200 |
| 2018/07/24 | 600 | 638 | 600 | 638 | +38 | +6.3% | 38,400 |
| 2018/07/23 | 572 | 600 | 562 | 600 | +45 | +8.1% | 12,200 |
| 2018/07/20 | 577 | 577 | 555 | 555 | -22 | -3.8% | 5,400 |
| 2018/07/19 | 572 | 577 | 571 | 577 | +1 | +0.2% | 1,200 |
1501～
1550
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「大東港」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 |
|---|---|---|---|---|---|---|---|---|
| 大東港 | 69,500円 | +5.9% | +6.8% | 3.45% | 10.34倍 | 0.65倍 |
|
畜産物や冷凍食品を軸に輸入貨物の取扱比率８割。国内の鋼材運送、荷役も。外注比率が高い |
| アサガミ | 577,000円 | +0.9% | +9.2% | 2.08% | 7.74倍 | 0.42倍 |
|
総合物流と印刷の２本柱。婚礼案内状・年賀状印刷大手。読売、東京新聞の印刷も。利益年末集中 |
| 東汽船 | 75,200円 | -2.2% | -36.3% | 6.65% | 3.31倍 | 0.34倍 |
|
曳船で国内２位、東京湾全域に展開し外国船に強い。フェリーや観光船運航も。香港に曳船合弁 |
| 丸八倉 | 85,800円 | +2.6% | 0.0% | 2.33% | 5.64倍 | 0.45倍 |
|
首都圏中心に仙台にも倉庫持つ。文書保管を拡大。東京、仙台等で不動産事業強化し第２の柱に |
| サンリツ | 77,800円 | +5.7% | +14.5% | 4.37% | 7.02倍 | 0.39倍 |
|
工作機械など輸出用梱包に強み。運輸、倉庫事業も。日本、中国、米国の３拠点軸に国際物流拡充 |
市場注目の銘柄
チャート関連のコラム
