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 |
---|---|---|---|---|---|---|---|
2019/06/25 | 1,446 | 1,470 | 1,446 | 1,446 | +4 | +0.3% | 1,800 |
2019/06/24 | 1,467 | 1,467 | 1,430 | 1,442 | +5 | +0.3% | 1,700 |
2019/06/21 | 1,431 | 1,454 | 1,431 | 1,437 | +6 | +0.4% | 3,900 |
2019/06/20 | 1,430 | 1,435 | 1,426 | 1,431 | +1 | +0.1% | 2,100 |
2019/06/19 | 1,428 | 1,431 | 1,413 | 1,430 | +1 | +0.1% | 2,600 |
2019/06/18 | 1,447 | 1,463 | 1,422 | 1,429 | -27 | -1.9% | 3,100 |
2019/06/17 | 1,448 | 1,470 | 1,448 | 1,456 | +1 | +0.1% | 3,600 |
2019/06/14 | 1,490 | 1,490 | 1,430 | 1,455 | +21 | +1.5% | 11,600 |
2019/06/13 | 1,450 | 1,450 | 1,430 | 1,434 | -8 | -0.6% | 2,900 |
2019/06/12 | 1,463 | 1,463 | 1,442 | 1,442 | -16 | -1.1% | 1,600 |
2019/06/11 | 1,456 | 1,458 | 1,442 | 1,458 | +2 | +0.1% | 2,500 |
2019/06/10 | 1,440 | 1,472 | 1,434 | 1,456 | +25 | +1.7% | 4,600 |
2019/06/07 | 1,457 | 1,461 | 1,431 | 1,431 | -27 | -1.9% | 4,900 |
2019/06/06 | 1,467 | 1,470 | 1,457 | 1,458 | +4 | +0.3% | 1,700 |
2019/06/05 | 1,451 | 1,481 | 1,435 | 1,454 | +11 | +0.8% | 5,900 |
2019/06/04 | 1,475 | 1,475 | 1,440 | 1,443 | -2 | -0.1% | 2,400 |
2019/06/03 | 1,475 | 1,475 | 1,445 | 1,445 | -40 | -2.7% | 3,600 |
2019/05/31 | 1,505 | 1,506 | 1,476 | 1,485 | -15 | -1% | 2,000 |
2019/05/30 | 1,492 | 1,500 | 1,489 | 1,500 | +9 | +0.6% | 1,100 |
2019/05/29 | 1,497 | 1,497 | 1,476 | 1,491 | -11 | -0.7% | 3,300 |
2019/05/28 | 1,502 | 1,512 | 1,483 | 1,502 | -12 | -0.8% | 3,600 |
2019/05/27 | 1,516 | 1,519 | 1,493 | 1,514 | +6 | +0.4% | 1,200 |
2019/05/24 | 1,475 | 1,508 | 1,475 | 1,508 | +4 | +0.3% | 2,200 |
2019/05/23 | 1,471 | 1,504 | 1,471 | 1,504 | +32 | +2.2% | 3,700 |
2019/05/22 | 1,494 | 1,497 | 1,463 | 1,472 | -22 | -1.5% | 8,500 |
2019/05/21 | 1,508 | 1,512 | 1,481 | 1,494 | -21 | -1.4% | 6,000 |
2019/05/20 | 1,519 | 1,520 | 1,503 | 1,515 | -17 | -1.1% | 2,700 |
2019/05/17 | 1,525 | 1,535 | 1,514 | 1,532 | +12 | +0.8% | 3,100 |
2019/05/16 | 1,539 | 1,539 | 1,504 | 1,520 | -20 | -1.3% | 8,400 |
2019/05/15 | 1,523 | 1,544 | 1,514 | 1,540 | -4 | -0.3% | 7,200 |
2019/05/14 | 1,496 | 1,544 | 1,487 | 1,544 | +65 | +4.4% | 13,900 |
2019/05/13 | 1,489 | 1,510 | 1,429 | 1,479 | +2 | +0.1% | 6,000 |
2019/05/10 | 1,520 | 1,527 | 1,477 | 1,477 | -50 | -3.3% | 7,200 |
2019/05/09 | 1,520 | 1,530 | 1,520 | 1,527 | +11 | +0.7% | 10,100 |
2019/05/08 | 1,500 | 1,516 | 1,500 | 1,516 | +6 | +0.4% | 9,200 |
2019/05/07 | 1,481 | 1,516 | 1,478 | 1,510 | +23 | +1.5% | 5,200 |
2019/04/26 | 1,520 | 1,520 | 1,479 | 1,487 | -23 | -1.5% | 9,100 |
2019/04/25 | 1,500 | 1,510 | 1,500 | 1,510 | +20 | +1.3% | 5,900 |
2019/04/24 | 1,501 | 1,507 | 1,485 | 1,490 | +6 | +0.4% | 7,500 |
2019/04/23 | 1,450 | 1,495 | 1,450 | 1,484 | +30 | +2.1% | 4,400 |
2019/04/22 | 1,450 | 1,461 | 1,444 | 1,454 | +9 | +0.6% | 3,600 |
2019/04/19 | 1,451 | 1,460 | 1,444 | 1,445 | -6 | -0.4% | 5,500 |
2019/04/18 | 1,485 | 1,485 | 1,441 | 1,451 | -34 | -2.3% | 4,900 |
2019/04/17 | 1,476 | 1,490 | 1,475 | 1,485 | -8 | -0.5% | 7,100 |
2019/04/16 | 1,496 | 1,499 | 1,485 | 1,493 | -4 | -0.3% | 2,800 |
2019/04/15 | 1,498 | 1,500 | 1,489 | 1,497 | +7 | +0.5% | 3,600 |
2019/04/12 | 1,487 | 1,496 | 1,487 | 1,490 | -9 | -0.6% | 1,100 |
2019/04/11 | 1,497 | 1,499 | 1,495 | 1,499 | -1 | -0.1% | 700 |
2019/04/10 | 1,504 | 1,519 | 1,500 | 1,500 | -12 | -0.8% | 1,500 |
2019/04/09 | 1,525 | 1,525 | 1,508 | 1,512 | -13 | -0.9% | 2,200 |
1451~
1500
件表示中 / 3712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 | 99,800円 | -6.3% | -75.7% | 4.01% | 4.02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 |
明海G | 68,600円 | -15.3% | -77.0% | 0.73% | 5.29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 |
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 |
東海船 | 293,300円 | -0.0% | -53.0% | 0.34% | 29.26倍 | 1.35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 | 203,100円 | - | - | - | - | 0.42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