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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 424 | 424 | 419 | 423 | -2 | -0.5% | 42,000 |
| 2018/04/06 | 430 | 433 | 425 | 425 | -4 | -0.9% | 32,100 |
| 2018/04/05 | 436 | 436 | 428 | 429 | -7 | -1.6% | 18,900 |
| 2018/04/04 | 429 | 437 | 426 | 436 | +9 | +2.1% | 48,500 |
| 2018/04/03 | 426 | 427 | 422 | 427 | +1 | +0.2% | 29,800 |
| 2018/04/02 | 430 | 430 | 426 | 426 | -2 | -0.5% | 22,600 |
| 2018/03/30 | 430 | 431 | 424 | 428 | +1 | +0.2% | 22,100 |
| 2018/03/29 | 423 | 427 | 421 | 427 | +4 | +0.9% | 34,400 |
| 2018/03/28 | 421 | 427 | 420 | 423 | -9 | -2.1% | 21,300 |
| 2018/03/27 | 417 | 432 | 414 | 432 | +15 | +3.6% | 47,000 |
| 2018/03/26 | 401 | 418 | 397 | 417 | +10 | +2.5% | 57,800 |
| 2018/03/23 | 417 | 420 | 404 | 407 | -23 | -5.3% | 85,600 |
| 2018/03/22 | 426 | 430 | 420 | 430 | +3 | +0.7% | 46,300 |
| 2018/03/20 | 421 | 427 | 416 | 427 | +2 | +0.5% | 33,000 |
| 2018/03/19 | 434 | 435 | 422 | 425 | -11 | -2.5% | 41,100 |
| 2018/03/16 | 428 | 437 | 428 | 436 | +11 | +2.6% | 33,400 |
| 2018/03/15 | 425 | 427 | 422 | 425 | -3 | -0.7% | 22,900 |
| 2018/03/14 | 433 | 433 | 425 | 428 | -6 | -1.4% | 23,600 |
| 2018/03/13 | 429 | 436 | 428 | 434 | +1 | +0.2% | 21,900 |
| 2018/03/12 | 436 | 436 | 431 | 433 | +1 | +0.2% | 31,700 |
| 2018/03/09 | 451 | 452 | 429 | 432 | -16 | -3.6% | 70,800 |
| 2018/03/08 | 450 | 450 | 443 | 448 | ±0 | ±0% | 9,300 |
| 2018/03/07 | 450 | 452 | 444 | 448 | -7 | -1.5% | 29,500 |
| 2018/03/06 | 439 | 457 | 435 | 455 | +27 | +6.3% | 38,900 |
| 2018/03/05 | 430 | 431 | 427 | 428 | -5 | -1.2% | 14,600 |
| 2018/03/02 | 427 | 435 | 426 | 433 | -4 | -0.9% | 38,000 |
| 2018/03/01 | 448 | 449 | 437 | 437 | -15 | -3.3% | 44,100 |
| 2018/02/28 | 452 | 458 | 452 | 452 | -3 | -0.7% | 27,900 |
| 2018/02/27 | 466 | 466 | 452 | 455 | -8 | -1.7% | 36,400 |
| 2018/02/26 | 462 | 468 | 461 | 463 | ±0 | ±0% | 25,500 |
| 2018/02/23 | 468 | 469 | 459 | 463 | -3 | -0.6% | 47,600 |
| 2018/02/22 | 459 | 467 | 445 | 466 | +1 | +0.2% | 66,700 |
| 2018/02/21 | 440 | 467 | 440 | 465 | +25 | +5.7% | 82,600 |
| 2018/02/20 | 438 | 445 | 438 | 440 | -3 | -0.7% | 22,300 |
| 2018/02/19 | 429 | 443 | 426 | 443 | +22 | +5.2% | 34,400 |
| 2018/02/16 | 420 | 422 | 410 | 421 | +2 | +0.5% | 47,400 |
| 2018/02/15 | 417 | 424 | 415 | 419 | +7 | +1.7% | 63,600 |
| 2018/02/14 | 420 | 420 | 403 | 412 | -8 | -1.9% | 65,600 |
| 2018/02/13 | 426 | 427 | 417 | 420 | +2 | +0.5% | 49,800 |
| 2018/02/09 | 411 | 420 | 407 | 418 | -7 | -1.6% | 46,200 |
| 2018/02/08 | 427 | 430 | 419 | 425 | -1 | -0.2% | 52,000 |
| 2018/02/07 | 440 | 444 | 426 | 426 | -1 | -0.2% | 75,500 |
| 2018/02/06 | 424 | 431 | 416 | 427 | -29 | -6.4% | 127,300 |
| 2018/02/05 | 460 | 463 | 453 | 456 | -11 | -2.4% | 80,200 |
| 2018/02/02 | 480 | 483 | 461 | 467 | -12 | -2.5% | 83,800 |
| 2018/02/01 | 468 | 479 | 462 | 479 | +23 | +5% | 198,800 |
| 2018/01/31 | 449 | 494 | 449 | 456 | +2 | +0.4% | 298,100 |
| 2018/01/30 | 460 | 460 | 452 | 454 | -7 | -1.5% | 46,500 |
| 2018/01/29 | 460 | 462 | 459 | 461 | +2 | +0.4% | 47,200 |
| 2018/01/26 | 459 | 461 | 457 | 459 | +4 | +0.9% | 44,900 |
1801～
1850
件表示中 / 3768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 | 67,700円 | -15.3% | -77.0% | 0.74% | 5.22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 | 461,000円 | -16.3% | -31.6% | 4.56% | 6.63倍 | 0.67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 | 160,600円 | +2.1% | -82.3% | 0.45% | 66.64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 | 110,200円 | -0.1% | -9.1% | 2.27% | 7.24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 | 108,600円 | -4.4% | -41.7% | 3.68% | 41.53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
