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 |
|---|---|---|---|---|---|---|---|
| 2021/07/02 | 512 | 518 | 501 | 512 | +3 | +0.6% | 96,200 |
| 2021/07/01 | 519 | 519 | 504 | 509 | -15 | -2.9% | 125,600 |
| 2021/06/30 | 515 | 528 | 507 | 524 | +14 | +2.7% | 203,900 |
| 2021/06/29 | 524 | 528 | 501 | 510 | -24 | -4.5% | 294,400 |
| 2021/06/28 | 505 | 542 | 505 | 534 | +33 | +6.6% | 317,000 |
| 2021/06/25 | 512 | 529 | 498 | 501 | +2 | +0.4% | 305,500 |
| 2021/06/24 | 511 | 511 | 496 | 499 | -14 | -2.7% | 213,500 |
| 2021/06/23 | 557 | 559 | 504 | 513 | -4 | -0.8% | 806,700 |
| 2021/06/22 | 469 | 517 | 464 | 517 | +80 | +18.3% | 1,446,400 |
| 2021/06/21 | 437 | 449 | 433 | 437 | -8 | -1.8% | 82,100 |
| 2021/06/18 | 463 | 463 | 444 | 445 | -18 | -3.9% | 127,400 |
| 2021/06/17 | 465 | 475 | 462 | 463 | -6 | -1.3% | 70,900 |
| 2021/06/16 | 478 | 481 | 461 | 469 | -9 | -1.9% | 83,400 |
| 2021/06/15 | 493 | 493 | 467 | 478 | -4 | -0.8% | 206,800 |
| 2021/06/14 | 449 | 482 | 447 | 482 | +41 | +9.3% | 230,000 |
| 2021/06/11 | 444 | 446 | 436 | 441 | +2 | +0.5% | 59,700 |
| 2021/06/10 | 436 | 440 | 432 | 439 | -1 | -0.2% | 35,800 |
| 2021/06/09 | 443 | 444 | 435 | 440 | -1 | -0.2% | 27,800 |
| 2021/06/08 | 434 | 442 | 433 | 441 | +7 | +1.6% | 37,100 |
| 2021/06/07 | 436 | 436 | 428 | 434 | +5 | +1.2% | 26,900 |
| 2021/06/04 | 445 | 445 | 429 | 429 | -10 | -2.3% | 37,700 |
| 2021/06/03 | 445 | 449 | 437 | 439 | -5 | -1.1% | 37,300 |
| 2021/06/02 | 430 | 446 | 430 | 444 | +9 | +2.1% | 37,100 |
| 2021/06/01 | 432 | 439 | 426 | 435 | +5 | +1.2% | 38,500 |
| 2021/05/31 | 445 | 445 | 429 | 430 | -10 | -2.3% | 61,300 |
| 2021/05/28 | 430 | 442 | 427 | 440 | +15 | +3.5% | 74,800 |
| 2021/05/27 | 434 | 436 | 423 | 425 | -11 | -2.5% | 79,400 |
| 2021/05/26 | 435 | 440 | 432 | 436 | -3 | -0.7% | 51,700 |
| 2021/05/25 | 451 | 454 | 438 | 439 | -11 | -2.4% | 78,400 |
| 2021/05/24 | 437 | 450 | 437 | 450 | +16 | +3.7% | 64,800 |
| 2021/05/21 | 440 | 440 | 432 | 434 | -6 | -1.4% | 34,100 |
| 2021/05/20 | 438 | 446 | 435 | 440 | +4 | +0.9% | 47,000 |
| 2021/05/19 | 437 | 445 | 430 | 436 | -1 | -0.2% | 61,800 |
| 2021/05/18 | 434 | 441 | 427 | 437 | ±0 | ±0% | 61,600 |
| 2021/05/17 | 450 | 453 | 432 | 437 | -15 | -3.3% | 115,800 |
| 2021/05/14 | 454 | 466 | 449 | 452 | +5 | +1.1% | 84,900 |
| 2021/05/13 | 456 | 479 | 447 | 447 | -12 | -2.6% | 134,400 |
| 2021/05/12 | 472 | 479 | 450 | 459 | -20 | -4.2% | 75,700 |
| 2021/05/11 | 490 | 501 | 476 | 479 | -22 | -4.4% | 167,000 |
| 2021/05/10 | 523 | 523 | 498 | 501 | -14 | -2.7% | 167,300 |
| 2021/05/07 | 509 | 516 | 495 | 515 | +4 | +0.8% | 163,900 |
| 2021/05/06 | 483 | 512 | 480 | 511 | +25 | +5.1% | 209,700 |
| 2021/04/30 | 485 | 490 | 478 | 486 | +7 | +1.5% | 145,200 |
| 2021/04/28 | 493 | 496 | 475 | 479 | +2 | +0.4% | 241,900 |
| 2021/04/27 | 468 | 489 | 460 | 477 | +17 | +3.7% | 210,200 |
| 2021/04/26 | 469 | 469 | 453 | 460 | -13 | -2.7% | 102,000 |
| 2021/04/23 | 461 | 486 | 451 | 473 | +11 | +2.4% | 146,300 |
| 2021/04/22 | 452 | 462 | 441 | 462 | +27 | +6.2% | 98,600 |
| 2021/04/21 | 452 | 456 | 435 | 435 | -20 | -4.4% | 96,500 |
| 2021/04/20 | 468 | 468 | 454 | 455 | -14 | -3% | 109,000 |
951～
1000
件表示中 / 3705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 | 67,200円 | -15.3% | -77.0% | 0.74% | 5.18倍 | 0.48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 | 372,000円 | -18.8% | -47.4% | 4.84% | 6.26倍 | 0.54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 | 119,100円 | -4.4% | -96.7% | 0.50% | 308.55倍 | 0.81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 | 108,000円 | -0.1% | -9.1% | 2.31% | 7.09倍 | 0.45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 | 98,300円 | -6.3% | -75.7% | 4.07% | 3.96倍 | 0.30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
