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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 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 |
| 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 |
1701～
1750
件表示中 / 3742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 | 80,000円 | +4.4% | +22.4% | 3.00% | 10.30倍 | 0.73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 |
| 東海運 | 32,400円 | +7.4% | +21.1% | 2.16% | 16.15倍 | 0.52倍 |
|
太平洋セメント系。アジア船ターミナル業務が主柱。ロシアへの国際輸送に強み。トマト栽培も |
| アサガミ | - | -2.9% | -15.0% | - | - | - |
|
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 |
| 丸八倉 | 87,000円 | +0.2% | -18.0% | 2.76% | 14.72倍 | 0.42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 | 81,800円 | +4.4% | -9.0% | 3.30% | 9.35倍 | 0.39倍 |
|
工作機械など輸出用梱包に強み。運輸、倉庫も。中国撤退で、日本、米国の２拠点で国際物流拡充 |
市場注目の銘柄
チャート関連のコラム
