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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 579 | 579 | 566 | 576 | -4 | -0.7% | 900 |
| 2018/07/17 | 584 | 584 | 572 | 580 | +20 | +3.6% | 9,200 |
| 2018/07/13 | 560 | 567 | 560 | 560 | ±0 | ±0% | 2,000 |
| 2018/07/12 | 564 | 566 | 550 | 560 | -10 | -1.8% | 4,000 |
| 2018/07/11 | 564 | 572 | 564 | 570 | -2 | -0.3% | 700 |
| 2018/07/10 | 572 | 572 | 553 | 572 | +20 | +3.6% | 14,500 |
| 2018/07/09 | 543 | 560 | 540 | 552 | +10 | +1.8% | 8,000 |
| 2018/07/06 | 541 | 542 | 541 | 542 | +6 | +1.1% | 1,000 |
| 2018/07/05 | 540 | 540 | 533 | 536 | -6 | -1.1% | 3,700 |
| 2018/07/04 | 534 | 542 | 534 | 542 | +7 | +1.3% | 2,500 |
| 2018/07/03 | 532 | 538 | 532 | 535 | +5 | +0.9% | 1,600 |
| 2018/07/02 | 537 | 537 | 529 | 530 | - | - | 1,700 |
| 2018/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/28 | 541 | 541 | 530 | 536 | -5 | -0.9% | 4,600 |
| 2018/06/27 | 540 | 543 | 531 | 541 | -6 | -1.1% | 2,100 |
| 2018/06/26 | 534 | 547 | 534 | 547 | - | - | 700 |
| 2018/06/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/22 | 538 | 538 | 538 | 538 | ±0 | ±0% | 600 |
| 2018/06/21 | 530 | 538 | 530 | 538 | +3 | +0.6% | 1,200 |
| 2018/06/20 | 540 | 540 | 529 | 535 | -8 | -1.5% | 6,600 |
| 2018/06/19 | 543 | 543 | 537 | 543 | -2 | -0.4% | 2,100 |
| 2018/06/18 | 543 | 551 | 542 | 545 | -8 | -1.4% | 1,500 |
| 2018/06/15 | 548 | 555 | 534 | 553 | +15 | +2.8% | 7,800 |
| 2018/06/14 | 539 | 539 | 538 | 538 | -8 | -1.5% | 300 |
| 2018/06/13 | 546 | 546 | 546 | 546 | +1 | +0.2% | 400 |
| 2018/06/12 | 544 | 545 | 540 | 545 | +1 | +0.2% | 500 |
| 2018/06/11 | 538 | 544 | 538 | 544 | +6 | +1.1% | 2,400 |
| 2018/06/08 | 540 | 540 | 538 | 538 | +3 | +0.6% | 2,000 |
| 2018/06/07 | 530 | 535 | 530 | 535 | +6 | +1.1% | 1,900 |
| 2018/06/06 | 529 | 534 | 529 | 529 | +3 | +0.6% | 1,600 |
| 2018/06/05 | 525 | 540 | 524 | 526 | +2 | +0.4% | 6,300 |
| 2018/06/04 | 523 | 524 | 520 | 524 | ±0 | ±0% | 1,400 |
| 2018/06/01 | 519 | 526 | 519 | 524 | +4 | +0.8% | 1,100 |
| 2018/05/31 | 520 | 530 | 520 | 520 | ±0 | ±0% | 10,000 |
| 2018/05/30 | 520 | 520 | 520 | 520 | -10 | -1.9% | 1,000 |
| 2018/05/29 | 520 | 530 | 517 | 530 | ±0 | ±0% | 2,900 |
| 2018/05/28 | 525 | 530 | 522 | 530 | +4 | +0.8% | 1,900 |
| 2018/05/25 | 530 | 530 | 520 | 526 | - | - | 3,600 |
| 2018/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/23 | 538 | 538 | 538 | 538 | ±0 | ±0% | 200 |
| 2018/05/22 | 526 | 538 | 526 | 538 | +12 | +2.3% | 3,300 |
| 2018/05/21 | 537 | 540 | 525 | 526 | -10 | -1.9% | 7,400 |
| 2018/05/18 | 540 | 542 | 536 | 536 | -1 | -0.2% | 3,600 |
| 2018/05/17 | 541 | 541 | 520 | 537 | -11 | -2% | 8,900 |
| 2018/05/16 | 555 | 555 | 548 | 548 | -7 | -1.3% | 900 |
| 2018/05/15 | 559 | 559 | 540 | 555 | +7 | +1.3% | 6,300 |
| 2018/05/14 | 541 | 548 | 538 | 548 | +7 | +1.3% | 2,500 |
| 2018/05/11 | 554 | 554 | 535 | 541 | -17 | -3% | 5,500 |
| 2018/05/10 | 558 | 558 | 558 | 558 | +4 | +0.7% | 3,300 |
| 2018/05/09 | 547 | 554 | 547 | 554 | +7 | +1.3% | 800 |
1551～
1600
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
