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 |
|---|---|---|---|---|---|---|---|
| 2018/05/16 | 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 |
| 2018/05/08 | 549 | 549 | 544 | 547 | -1 | -0.2% | 1,000 |
| 2018/05/07 | 548 | 548 | 548 | 548 | +7 | +1.3% | 300 |
| 2018/05/02 | 549 | 549 | 541 | 541 | -8 | -1.5% | 500 |
| 2018/05/01 | 548 | 549 | 531 | 549 | +1 | +0.2% | 2,400 |
| 2018/04/27 | 551 | 551 | 538 | 548 | -6 | -1.1% | 3,500 |
| 2018/04/26 | 554 | 554 | 554 | 554 | +1 | +0.2% | 500 |
| 2018/04/25 | 555 | 555 | 545 | 553 | -7 | -1.3% | 2,000 |
| 2018/04/24 | 554 | 560 | 554 | 560 | -2 | -0.4% | 600 |
| 2018/04/23 | 559 | 563 | 559 | 562 | +3 | +0.5% | 600 |
| 2018/04/20 | 554 | 559 | 554 | 559 | +12 | +2.2% | 3,100 |
| 2018/04/19 | 545 | 548 | 545 | 547 | +2 | +0.4% | 800 |
| 2018/04/18 | 545 | 545 | 545 | 545 | -3 | -0.5% | 100 |
| 2018/04/17 | 543 | 548 | 543 | 548 | +1 | +0.2% | 700 |
| 2018/04/16 | 548 | 549 | 540 | 547 | - | - | 1,600 |
| 2018/04/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/12 | 542 | 542 | 542 | 542 | -5 | -0.9% | 100 |
| 2018/04/11 | 547 | 547 | 547 | 547 | ±0 | ±0% | 500 |
| 2018/04/10 | 550 | 550 | 542 | 547 | -1 | -0.2% | 3,600 |
| 2018/04/09 | 544 | 548 | 544 | 548 | -1 | -0.2% | 700 |
| 2018/04/06 | 544 | 549 | 543 | 549 | +7 | +1.3% | 400 |
| 2018/04/05 | 542 | 542 | 542 | 542 | -3 | -0.6% | 400 |
| 2018/04/04 | 542 | 545 | 535 | 545 | +3 | +0.6% | 3,900 |
| 2018/04/03 | 540 | 550 | 540 | 542 | -8 | -1.5% | 2,200 |
| 2018/04/02 | 551 | 551 | 549 | 550 | +3 | +0.5% | 1,100 |
| 2018/03/30 | 548 | 553 | 544 | 547 | -2 | -0.4% | 5,000 |
| 2018/03/29 | 555 | 555 | 541 | 549 | -6 | -1.1% | 3,300 |
| 2018/03/28 | 530 | 558 | 526 | 555 | -5 | -0.9% | 6,500 |
| 2018/03/27 | 560 | 565 | 560 | 560 | -4 | -0.7% | 3,600 |
| 2018/03/26 | 556 | 564 | 548 | 564 | +7 | +1.3% | 3,000 |
| 2018/03/23 | 566 | 566 | 549 | 557 | -19 | -3.3% | 7,400 |
| 2018/03/22 | 568 | 578 | 556 | 576 | +7 | +1.2% | 6,800 |
| 2018/03/20 | 564 | 570 | 560 | 569 | +8 | +1.4% | 3,500 |
| 2018/03/19 | 559 | 561 | 551 | 561 | +1 | +0.2% | 7,600 |
| 2018/03/16 | 560 | 561 | 559 | 560 | -2 | -0.4% | 1,800 |
| 2018/03/15 | 561 | 567 | 556 | 562 | +2 | +0.4% | 3,100 |
| 2018/03/14 | 560 | 560 | 550 | 560 | -7 | -1.2% | 8,700 |
| 2018/03/13 | 568 | 570 | 567 | 567 | +4 | +0.7% | 1,100 |
| 2018/03/12 | 566 | 566 | 555 | 563 | ±0 | ±0% | 3,200 |
| 2018/03/09 | 575 | 578 | 563 | 563 | -2 | -0.4% | 6,700 |
| 2018/03/08 | 564 | 565 | 561 | 565 | +3 | +0.5% | 2,200 |
| 2018/03/07 | 559 | 563 | 559 | 562 | +3 | +0.5% | 2,500 |
| 2018/03/06 | 562 | 562 | 553 | 559 | -1 | -0.2% | 3,200 |
| 2018/03/05 | 560 | 565 | 547 | 560 | ±0 | ±0% | 4,200 |
| 2018/03/02 | 558 | 561 | 555 | 560 | ±0 | ±0% | 2,200 |
1751～
1800
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
