共栄タンカーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/29 | 1,140 | 1,170 | 1,126 | 1,158 | +7 | +0.6% | 21,500 |
| 2024/02/28 | 1,126 | 1,167 | 1,126 | 1,151 | +25 | +2.2% | 22,600 |
| 2024/02/27 | 1,152 | 1,152 | 1,121 | 1,126 | -25 | -2.2% | 26,300 |
| 2024/02/26 | 1,119 | 1,170 | 1,110 | 1,151 | +32 | +2.9% | 47,100 |
| 2024/02/22 | 1,103 | 1,130 | 1,098 | 1,119 | +24 | +2.2% | 31,800 |
| 2024/02/21 | 1,110 | 1,110 | 1,088 | 1,095 | -36 | -3.2% | 30,300 |
| 2024/02/20 | 1,095 | 1,135 | 1,091 | 1,131 | +25 | +2.3% | 63,500 |
| 2024/02/19 | 1,056 | 1,109 | 1,056 | 1,106 | +61 | +5.8% | 46,200 |
| 2024/02/16 | 1,014 | 1,060 | 1,014 | 1,045 | +27 | +2.7% | 29,400 |
| 2024/02/15 | 1,033 | 1,046 | 1,013 | 1,018 | -14 | -1.4% | 26,000 |
| 2024/02/14 | 1,012 | 1,039 | 1,012 | 1,032 | +13 | +1.3% | 28,100 |
| 2024/02/13 | 1,002 | 1,034 | 1,002 | 1,019 | -6 | -0.6% | 31,400 |
| 2024/02/09 | 1,010 | 1,043 | 1,001 | 1,025 | +15 | +1.5% | 41,500 |
| 2024/02/08 | 1,020 | 1,020 | 993 | 1,010 | -11 | -1.1% | 46,400 |
| 2024/02/07 | 1,050 | 1,076 | 1,018 | 1,021 | ±0 | ±0% | 42,200 |
| 2024/02/06 | 1,087 | 1,117 | 1,021 | 1,021 | -67 | -6.2% | 153,400 |
| 2024/02/05 | 996 | 1,088 | 957 | 1,088 | +150 | +16% | 306,800 |
| 2024/02/02 | 910 | 942 | 906 | 938 | +27 | +3% | 28,900 |
| 2024/02/01 | 917 | 925 | 911 | 911 | -15 | -1.6% | 8,700 |
| 2024/01/31 | 924 | 937 | 904 | 926 | +13 | +1.4% | 18,500 |
| 2024/01/30 | 932 | 936 | 913 | 913 | -23 | -2.5% | 46,500 |
| 2024/01/29 | 917 | 944 | 915 | 936 | +27 | +3% | 32,900 |
| 2024/01/26 | 937 | 937 | 907 | 909 | -28 | -3% | 16,100 |
| 2024/01/25 | 907 | 951 | 898 | 937 | +15 | +1.6% | 59,000 |
| 2024/01/24 | 874 | 930 | 870 | 922 | +49 | +5.6% | 79,700 |
| 2024/01/23 | 874 | 882 | 867 | 873 | +2 | +0.2% | 12,900 |
| 2024/01/22 | 872 | 881 | 871 | 871 | +1 | +0.1% | 9,400 |
| 2024/01/19 | 874 | 883 | 870 | 870 | -3 | -0.3% | 20,900 |
| 2024/01/18 | 888 | 888 | 873 | 873 | -6 | -0.7% | 9,600 |
| 2024/01/17 | 878 | 888 | 873 | 879 | +1 | +0.1% | 10,300 |
| 2024/01/16 | 875 | 888 | 875 | 878 | -2 | -0.2% | 15,900 |
| 2024/01/15 | 866 | 891 | 860 | 880 | +25 | +2.9% | 26,700 |
| 2024/01/12 | 862 | 876 | 855 | 855 | -10 | -1.2% | 22,300 |
| 2024/01/11 | 863 | 872 | 863 | 865 | +2 | +0.2% | 9,000 |
| 2024/01/10 | 865 | 872 | 861 | 863 | -1 | -0.1% | 6,700 |
| 2024/01/09 | 873 | 873 | 862 | 864 | -6 | -0.7% | 9,500 |
| 2024/01/05 | 890 | 890 | 870 | 870 | -9 | -1% | 21,000 |
| 2024/01/04 | 854 | 887 | 854 | 879 | +25 | +2.9% | 25,800 |
| 2023/12/29 | 851 | 861 | 846 | 854 | +3 | +0.4% | 7,500 |
| 2023/12/28 | 843 | 860 | 843 | 851 | +3 | +0.4% | 5,900 |
| 2023/12/27 | 868 | 885 | 840 | 848 | -15 | -1.7% | 31,600 |
| 2023/12/26 | 891 | 891 | 863 | 863 | -24 | -2.7% | 24,700 |
| 2023/12/25 | 920 | 923 | 885 | 887 | -3 | -0.3% | 37,200 |
| 2023/12/22 | 913 | 914 | 869 | 890 | -23 | -2.5% | 131,500 |
| 2023/12/21 | 821 | 945 | 821 | 913 | +92 | +11.2% | 219,700 |
| 2023/12/20 | 825 | 826 | 820 | 821 | -4 | -0.5% | 14,000 |
| 2023/12/19 | 830 | 831 | 820 | 825 | ±0 | ±0% | 9,200 |
| 2023/12/18 | 818 | 827 | 817 | 825 | +9 | +1.1% | 7,100 |
| 2023/12/15 | 817 | 820 | 816 | 816 | ±0 | ±0% | 6,500 |
| 2023/12/14 | 824 | 824 | 815 | 816 | -4 | -0.5% | 8,100 |
51～
100
件表示中 / 3455件
類似銘柄と比較する
現在ご覧いただいている「共栄タ」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 |
|---|---|---|---|---|---|---|---|---|
| 共栄タ | 108,400円 | -0.6% | +276.3% | 3.69% | 1.73倍 | 0.43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 |
| 明海Ｇ | 75,000円 | +12.0% | -11.5% | 0.67% | 4.96倍 | 0.64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 |
| 栗林船 | 104,700円 | +2.3% | -3.0% | 1.15% | 12.06倍 | 0.50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 |
| 東海船 | 256,700円 | +14.8% | - | 0.00% | 31.30倍 | 1.28倍 |
|
伊豆七島の観光・生活航路を独占。大島でバス運行、ホテル経営。貨物運送も。特産品ＥＣを育成 |
| 玉井船 | 179,000円 | -8.3% | -10.5% | 4.47% | 4.55倍 | 0.51倍 |
|
日軽金のアルミニウム原料船や全農向け穀物輸送が柱。内航海運も。自社船運航主体。神戸発祥 |
市場注目の銘柄
チャート関連のコラム
