明海グループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/08/02 | 1,030 | 1,150 | 999 | 1,020 | -21 | -2% | 2,079,300 |
| 2022/08/01 | 922 | 1,062 | 913 | 1,041 | +113 | +12.2% | 1,452,100 |
| 2022/07/29 | 940 | 940 | 883 | 928 | -20 | -2.1% | 821,700 |
| 2022/07/28 | 1,000 | 1,060 | 940 | 948 | -42 | -4.2% | 1,544,200 |
| 2022/07/27 | 988 | 1,007 | 963 | 990 | +2 | +0.2% | 427,000 |
| 2022/07/26 | 962 | 994 | 944 | 988 | +40 | +4.2% | 363,900 |
| 2022/07/25 | 960 | 976 | 938 | 948 | -19 | -2% | 394,700 |
| 2022/07/22 | 1,028 | 1,064 | 951 | 967 | +5 | +0.5% | 1,058,400 |
| 2022/07/21 | 940 | 966 | 935 | 962 | +14 | +1.5% | 316,900 |
| 2022/07/20 | 1,001 | 1,005 | 927 | 948 | +7 | +0.7% | 551,100 |
| 2022/07/19 | 888 | 946 | 888 | 941 | +62 | +7.1% | 432,200 |
| 2022/07/15 | 882 | 883 | 859 | 879 | -6 | -0.7% | 108,800 |
| 2022/07/14 | 862 | 888 | 861 | 885 | +14 | +1.6% | 141,700 |
| 2022/07/13 | 875 | 885 | 858 | 871 | ±0 | ±0% | 108,600 |
| 2022/07/12 | 885 | 887 | 862 | 871 | -26 | -2.9% | 106,800 |
| 2022/07/11 | 924 | 931 | 895 | 897 | -3 | -0.3% | 129,700 |
| 2022/07/08 | 900 | 925 | 895 | 900 | +10 | +1.1% | 224,500 |
| 2022/07/07 | 919 | 919 | 873 | 890 | -20 | -2.2% | 193,400 |
| 2022/07/06 | 936 | 937 | 890 | 910 | -40 | -4.2% | 237,100 |
| 2022/07/05 | 962 | 977 | 946 | 950 | -8 | -0.8% | 167,800 |
| 2022/07/04 | 980 | 982 | 945 | 958 | -14 | -1.4% | 207,300 |
| 2022/07/01 | 1,019 | 1,019 | 966 | 972 | -35 | -3.5% | 221,900 |
| 2022/06/30 | 1,063 | 1,063 | 997 | 1,007 | -40 | -3.8% | 366,200 |
| 2022/06/29 | 1,103 | 1,103 | 1,035 | 1,047 | -78 | -6.9% | 416,200 |
| 2022/06/28 | 1,124 | 1,198 | 1,113 | 1,125 | -6 | -0.5% | 415,200 |
| 2022/06/27 | 1,131 | 1,159 | 1,110 | 1,131 | +22 | +2% | 364,200 |
| 2022/06/24 | 1,114 | 1,134 | 1,095 | 1,109 | -20 | -1.8% | 361,800 |
| 2022/06/23 | 1,233 | 1,241 | 1,120 | 1,129 | -103 | -8.4% | 438,800 |
| 2022/06/22 | 1,319 | 1,341 | 1,224 | 1,232 | -68 | -5.2% | 315,300 |
| 2022/06/21 | 1,301 | 1,328 | 1,273 | 1,300 | +19 | +1.5% | 273,900 |
| 2022/06/20 | 1,320 | 1,329 | 1,263 | 1,281 | -50 | -3.8% | 310,300 |
| 2022/06/17 | 1,389 | 1,391 | 1,320 | 1,331 | -87 | -6.1% | 326,100 |
| 2022/06/16 | 1,499 | 1,499 | 1,400 | 1,418 | -51 | -3.5% | 254,300 |
| 2022/06/15 | 1,480 | 1,519 | 1,440 | 1,469 | -5 | -0.3% | 315,300 |
| 2022/06/14 | 1,390 | 1,479 | 1,373 | 1,474 | +34 | +2.4% | 374,700 |
| 2022/06/13 | 1,439 | 1,514 | 1,428 | 1,440 | -59 | -3.9% | 465,900 |
| 2022/06/10 | 1,460 | 1,538 | 1,451 | 1,499 | +9 | +0.6% | 683,200 |
| 2022/06/09 | 1,530 | 1,559 | 1,435 | 1,490 | -79 | -5% | 1,045,900 |
| 2022/06/08 | 1,550 | 1,614 | 1,501 | 1,569 | +79 | +5.3% | 1,232,400 |
| 2022/06/07 | 1,350 | 1,550 | 1,323 | 1,490 | +103 | +7.4% | 1,207,100 |
| 2022/06/06 | 1,413 | 1,487 | 1,366 | 1,387 | +4 | +0.3% | 1,088,700 |
| 2022/06/03 | 1,405 | 1,458 | 1,307 | 1,383 | -20 | -1.4% | 1,352,500 |
| 2022/06/02 | 1,300 | 1,417 | 1,264 | 1,403 | +140 | +11.1% | 1,726,500 |
| 2022/06/01 | 1,158 | 1,293 | 1,152 | 1,263 | +85 | +7.2% | 1,673,100 |
| 2022/05/31 | 1,038 | 1,255 | 1,020 | 1,178 | +123 | +11.7% | 2,143,300 |
| 2022/05/30 | 1,125 | 1,125 | 1,001 | 1,055 | -10 | -0.9% | 1,137,900 |
| 2022/05/27 | 943 | 1,065 | 942 | 1,065 | +150 | +16.4% | 1,233,900 |
| 2022/05/26 | 905 | 942 | 891 | 915 | +8 | +0.9% | 283,200 |
| 2022/05/25 | 926 | 944 | 907 | 907 | +7 | +0.8% | 382,500 |
| 2022/05/24 | 914 | 939 | 894 | 900 | +16 | +1.8% | 569,500 |
751～
800
件表示中 / 3769件
類似銘柄と比較する
現在ご覧いただいている「明海Ｇ」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 |
|---|---|---|---|---|---|---|---|---|
| 明海Ｇ | 68,500円 | -15.3% | -77.0% | 0.73% | 5.28倍 | 0.49倍 |
|
外航船船主。自動車船、タンカー、ばら積み船を中長期貸船。ホテル、ゴルフ場、不動産賃貸も |
| ユナイテド海 | 476,500円 | -16.3% | -31.6% | 4.41% | 6.85倍 | 0.69倍 |
|
旧新和海運。ばら積み船が主力。日本郵船系だが日鉄海運と１０年合併、日本製鉄が筆頭株主 |
| 乾汽船 | 160,800円 | +2.1% | -82.3% | 0.45% | 66.72倍 | 1.10倍 |
|
外航海運は中小型ばら積み船主力、倉庫・運送や不動産賃貸も。配当性向は業績連動、下限６円 |
| 栗林船 | 111,100円 | -0.1% | -9.1% | 2.25% | 7.31倍 | 0.46倍 |
|
内航大手。北海道と東京、大阪間が主航路で新聞用紙が主。外航、青函フェリーに加えホテルも |
| 共栄タ | 107,900円 | -4.4% | -41.7% | 3.71% | 41.26倍 | 0.33倍 |
|
日本郵船系の外航海運会社。タンカーの長期貸船主体。コスモ石油向け過半。ばら積み船も展開 |
市場注目の銘柄
チャート関連のコラム
