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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 558 | 562 | 557 | 562 | +4 | +0.7% | 2,300 |
| 2018/02/20 | 565 | 565 | 558 | 558 | -2 | -0.4% | 4,800 |
| 2018/02/19 | 565 | 565 | 559 | 560 | +1 | +0.2% | 3,200 |
| 2018/02/16 | 554 | 565 | 554 | 559 | +5 | +0.9% | 4,300 |
| 2018/02/15 | 569 | 569 | 542 | 554 | ±0 | ±0% | 7,800 |
| 2018/02/14 | 566 | 573 | 553 | 554 | -6 | -1.1% | 3,800 |
| 2018/02/13 | 571 | 579 | 560 | 560 | +9 | +1.6% | 6,700 |
| 2018/02/09 | 566 | 573 | 511 | 551 | -16 | -2.8% | 28,900 |
| 2018/02/08 | 564 | 568 | 560 | 567 | +8 | +1.4% | 2,800 |
| 2018/02/07 | 559 | 589 | 559 | 559 | +2 | +0.4% | 4,200 |
| 2018/02/06 | 563 | 567 | 530 | 557 | -33 | -5.6% | 22,000 |
| 2018/02/05 | 607 | 607 | 588 | 590 | -18 | -3% | 5,700 |
| 2018/02/02 | 588 | 609 | 588 | 608 | +7 | +1.2% | 6,000 |
| 2018/02/01 | 612 | 613 | 589 | 601 | -1 | -0.2% | 15,700 |
| 2018/01/31 | 564 | 617 | 564 | 602 | +38 | +6.7% | 27,700 |
| 2018/01/30 | 571 | 668 | 552 | 564 | -4 | -0.7% | 66,900 |
| 2018/01/29 | 564 | 568 | 564 | 568 | +3 | +0.5% | 3,400 |
| 2018/01/26 | 564 | 565 | 560 | 565 | +1 | +0.2% | 2,800 |
| 2018/01/25 | 568 | 568 | 564 | 564 | -2 | -0.4% | 1,800 |
| 2018/01/24 | 568 | 570 | 566 | 566 | ±0 | ±0% | 1,600 |
| 2018/01/23 | 568 | 570 | 566 | 566 | -2 | -0.4% | 1,700 |
| 2018/01/22 | 570 | 570 | 559 | 568 | +8 | +1.4% | 1,800 |
| 2018/01/19 | 561 | 561 | 560 | 560 | ±0 | ±0% | 2,100 |
| 2018/01/18 | 564 | 564 | 554 | 560 | -3 | -0.5% | 1,900 |
| 2018/01/17 | 581 | 581 | 563 | 563 | +3 | +0.5% | 5,100 |
| 2018/01/16 | 560 | 568 | 557 | 560 | +4 | +0.7% | 2,700 |
| 2018/01/15 | 550 | 556 | 550 | 556 | -4 | -0.7% | 7,600 |
| 2018/01/12 | 560 | 564 | 558 | 560 | -10 | -1.8% | 10,800 |
| 2018/01/11 | 566 | 570 | 560 | 570 | +5 | +0.9% | 5,300 |
| 2018/01/10 | 579 | 579 | 556 | 565 | -1 | -0.2% | 7,400 |
| 2018/01/09 | 555 | 572 | 554 | 566 | +5 | +0.9% | 7,000 |
| 2018/01/05 | 549 | 561 | 549 | 561 | +18 | +3.3% | 10,100 |
| 2018/01/04 | 539 | 543 | 538 | 543 | +9 | +1.7% | 4,600 |
| 2017/12/29 | 532 | 535 | 532 | 534 | +4 | +0.8% | 700 |
| 2017/12/28 | 531 | 531 | 530 | 530 | ±0 | ±0% | 1,100 |
| 2017/12/27 | 542 | 542 | 520 | 530 | -10 | -1.9% | 3,600 |
| 2017/12/26 | 542 | 544 | 540 | 540 | -2 | -0.4% | 1,400 |
| 2017/12/25 | 538 | 567 | 538 | 542 | +7 | +1.3% | 5,100 |
| 2017/12/22 | 533 | 540 | 529 | 535 | +2 | +0.4% | 9,600 |
| 2017/12/21 | 533 | 540 | 530 | 533 | -5 | -0.9% | 7,300 |
| 2017/12/20 | 532 | 541 | 532 | 538 | -1 | -0.2% | 7,600 |
| 2017/12/19 | 540 | 540 | 530 | 539 | -1 | -0.2% | 6,200 |
| 2017/12/18 | 540 | 544 | 538 | 540 | ±0 | ±0% | 6,000 |
| 2017/12/15 | 541 | 545 | 540 | 540 | -1 | -0.2% | 3,800 |
| 2017/12/14 | 541 | 541 | 535 | 541 | +3 | +0.6% | 7,200 |
| 2017/12/13 | 540 | 541 | 531 | 538 | -10 | -1.8% | 6,200 |
| 2017/12/12 | 540 | 551 | 539 | 548 | +13 | +2.4% | 8,400 |
| 2017/12/11 | 538 | 547 | 535 | 535 | -6 | -1.1% | 7,000 |
| 2017/12/08 | 541 | 547 | 537 | 541 | ±0 | ±0% | 7,900 |
| 2017/12/07 | 531 | 543 | 531 | 541 | +11 | +2.1% | 5,300 |
1651～
1700
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
