櫻島埠頭の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/09/26 | 2,170 | 2,201 | 2,106 | 2,182 | -93 | -4.1% | 11,900 |
2023/09/25 | 2,248 | 2,336 | 2,248 | 2,275 | +50 | +2.2% | 5,700 |
2023/09/22 | 2,151 | 2,227 | 2,143 | 2,225 | +69 | +3.2% | 2,100 |
2023/09/21 | 2,148 | 2,179 | 2,126 | 2,156 | -42 | -1.9% | 5,400 |
2023/09/20 | 2,296 | 2,301 | 2,152 | 2,198 | -100 | -4.4% | 8,800 |
2023/09/19 | 2,307 | 2,319 | 2,282 | 2,298 | -28 | -1.2% | 1,800 |
2023/09/15 | 2,368 | 2,381 | 2,322 | 2,326 | -16 | -0.7% | 2,500 |
2023/09/14 | 2,387 | 2,402 | 2,305 | 2,342 | +5 | +0.2% | 5,300 |
2023/09/13 | 2,273 | 2,369 | 2,273 | 2,337 | +64 | +2.8% | 5,500 |
2023/09/12 | 2,234 | 2,310 | 2,200 | 2,273 | +23 | +1% | 5,100 |
2023/09/11 | 2,347 | 2,391 | 2,235 | 2,250 | -147 | -6.1% | 11,200 |
2023/09/08 | 2,392 | 2,420 | 2,392 | 2,397 | -15 | -0.6% | 3,100 |
2023/09/07 | 2,433 | 2,480 | 2,384 | 2,412 | -21 | -0.9% | 4,500 |
2023/09/06 | 2,487 | 2,519 | 2,369 | 2,433 | -77 | -3.1% | 8,000 |
2023/09/05 | 2,465 | 2,564 | 2,454 | 2,510 | +35 | +1.4% | 12,400 |
2023/09/04 | 2,465 | 2,515 | 2,326 | 2,475 | +6 | +0.2% | 18,500 |
2023/09/01 | 2,592 | 2,592 | 2,401 | 2,469 | -123 | -4.7% | 32,300 |
2023/08/31 | 2,678 | 2,678 | 2,530 | 2,592 | -36 | -1.4% | 17,600 |
2023/08/30 | 2,516 | 2,659 | 2,472 | 2,628 | +112 | +4.5% | 28,700 |
2023/08/29 | 2,453 | 2,532 | 2,425 | 2,516 | +55 | +2.2% | 7,300 |
2023/08/28 | 2,550 | 2,627 | 2,419 | 2,461 | -50 | -2% | 23,400 |
2023/08/25 | 2,387 | 2,520 | 2,383 | 2,511 | +128 | +5.4% | 23,000 |
2023/08/24 | 2,435 | 2,435 | 2,383 | 2,383 | -52 | -2.1% | 7,600 |
2023/08/23 | 2,300 | 2,448 | 2,300 | 2,435 | +35 | +1.5% | 15,000 |
2023/08/22 | 2,247 | 2,450 | 2,247 | 2,400 | +103 | +4.5% | 31,200 |
2023/08/21 | 2,290 | 2,470 | 2,278 | 2,297 | +87 | +3.9% | 34,100 |
2023/08/18 | 2,208 | 2,233 | 2,195 | 2,210 | +9 | +0.4% | 2,900 |
2023/08/17 | 2,240 | 2,288 | 2,181 | 2,201 | -121 | -5.2% | 8,100 |
2023/08/16 | 2,222 | 2,418 | 2,222 | 2,322 | +71 | +3.2% | 16,200 |
2023/08/15 | 2,120 | 2,340 | 2,095 | 2,251 | +134 | +6.3% | 17,900 |
2023/08/14 | 2,165 | 2,198 | 2,075 | 2,117 | -70 | -3.2% | 5,900 |
2023/08/10 | 2,189 | 2,241 | 2,173 | 2,187 | -29 | -1.3% | 5,400 |
2023/08/09 | 2,223 | 2,241 | 2,111 | 2,216 | -33 | -1.5% | 25,300 |
2023/08/08 | 2,339 | 2,373 | 2,150 | 2,249 | +29 | +1.3% | 24,900 |
2023/08/07 | 2,187 | 2,583 | 2,107 | 2,220 | +70 | +3.3% | 62,900 |
2023/08/04 | 1,961 | 2,168 | 1,961 | 2,150 | +140 | +7% | 19,700 |
2023/08/03 | 2,106 | 2,106 | 1,931 | 2,010 | -96 | -4.6% | 16,400 |
2023/08/02 | 1,949 | 2,187 | 1,949 | 2,106 | +149 | +7.6% | 31,600 |
2023/08/01 | 1,908 | 1,957 | 1,881 | 1,957 | +57 | +3% | 9,200 |
2023/07/31 | 1,872 | 1,919 | 1,855 | 1,900 | +68 | +3.7% | 6,700 |
2023/07/28 | 1,867 | 1,877 | 1,830 | 1,832 | -58 | -3.1% | 3,000 |
2023/07/27 | 1,881 | 1,890 | 1,840 | 1,890 | ±0 | ±0% | 3,800 |
2023/07/26 | 1,934 | 1,935 | 1,890 | 1,890 | -4 | -0.2% | 6,600 |
2023/07/25 | 1,883 | 1,932 | 1,878 | 1,894 | +31 | +1.7% | 5,500 |
2023/07/24 | 1,883 | 1,883 | 1,834 | 1,863 | +20 | +1.1% | 2,500 |
2023/07/21 | 1,875 | 1,925 | 1,830 | 1,843 | -32 | -1.7% | 5,400 |
2023/07/20 | 1,809 | 1,885 | 1,801 | 1,875 | +50 | +2.7% | 5,800 |
2023/07/19 | 1,823 | 1,830 | 1,783 | 1,825 | +8 | +0.4% | 4,100 |
2023/07/18 | 1,894 | 1,894 | 1,780 | 1,817 | -39 | -2.1% | 7,900 |
2023/07/14 | 1,801 | 1,879 | 1,782 | 1,856 | +61 | +3.4% | 6,700 |
151~
200
件表示中 / 3452件
類似銘柄と比較する
現在ご覧いただいている「桜島埠」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 |
---|---|---|---|---|---|---|---|---|
桜島埠 | 178,700円 | +6.4% | +37.9% | 1.68% | 12.81倍 | 0.47倍 |
|
大阪唯一の商業埠頭会社。石炭等ばら貨物が主体。液体タンク群誇る。冷蔵・低温倉庫なども展開 |
伏木運 | 163,100円 | -5.3% | -26.0% | - | - | - |
|
伏木港、富山新港等で紙製品やコンテナの港湾作業が中心。日ロ定期船も運航。客船クルーズも |
兵機海 | 241,000円 | -21.0% | +2.9% | 4.65% | 6.50倍 | 0.66倍 |
|
姫路、水島、神戸、大阪での鋼材一貫輸送に強み。中ロ韓へ外航海運も。本社に巨大物流センター |
大 運 | 38,600円 | -12.7% | +9.6% | 2.59% | 8.21倍 | 0.63倍 |
|
阪神港地盤の港湾業者。荷役や通関業務軸に陸送も。パナソニック系とSCREENが大口荷主 |
イー・ロジット | 57,600円 | -4.9% | - | 0.00% | - | 2.13倍 |
|
EC事業者に物流代行(在庫管理や梱包、代金回収等)サービスを展開。運営代行、コンサルも |
市場注目の銘柄
チャート関連のコラム