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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 991 | 993 | 984 | 986 | -1 | -0.1% | 4,200 |
| 2024/04/22 | 986 | 1,005 | 982 | 987 | +5 | +0.5% | 14,000 |
| 2024/04/19 | 994 | 994 | 969 | 982 | -10 | -1% | 33,200 |
| 2024/04/18 | 971 | 1,003 | 971 | 992 | +12 | +1.2% | 9,200 |
| 2024/04/17 | 1,005 | 1,012 | 980 | 980 | -27 | -2.7% | 26,500 |
| 2024/04/16 | 1,052 | 1,052 | 1,007 | 1,007 | -57 | -5.4% | 30,000 |
| 2024/04/15 | 1,043 | 1,138 | 1,036 | 1,064 | +34 | +3.3% | 75,900 |
| 2024/04/12 | 1,037 | 1,040 | 1,015 | 1,030 | -7 | -0.7% | 20,100 |
| 2024/04/11 | 1,034 | 1,056 | 1,034 | 1,037 | -15 | -1.4% | 12,000 |
| 2024/04/10 | 1,041 | 1,068 | 1,041 | 1,052 | +14 | +1.3% | 12,800 |
| 2024/04/09 | 1,042 | 1,054 | 1,038 | 1,038 | -11 | -1% | 9,200 |
| 2024/04/08 | 1,036 | 1,050 | 1,031 | 1,049 | +16 | +1.5% | 9,900 |
| 2024/04/05 | 1,044 | 1,051 | 1,029 | 1,033 | -13 | -1.2% | 9,800 |
| 2024/04/04 | 1,070 | 1,070 | 1,045 | 1,046 | -16 | -1.5% | 10,300 |
| 2024/04/03 | 1,051 | 1,081 | 1,038 | 1,062 | +34 | +3.3% | 17,000 |
| 2024/04/02 | 1,064 | 1,064 | 1,026 | 1,028 | -45 | -4.2% | 73,500 |
| 2024/04/01 | 1,092 | 1,092 | 1,071 | 1,073 | -28 | -2.5% | 23,700 |
| 2024/03/29 | 1,096 | 1,109 | 1,081 | 1,101 | +14 | +1.3% | 33,500 |
| 2024/03/28 | 1,093 | 1,110 | 1,060 | 1,087 | -31 | -2.8% | 61,200 |
| 2024/03/27 | 1,088 | 1,124 | 1,088 | 1,118 | +30 | +2.8% | 49,100 |
| 2024/03/26 | 1,100 | 1,108 | 1,088 | 1,088 | -13 | -1.2% | 16,000 |
| 2024/03/25 | 1,102 | 1,107 | 1,090 | 1,101 | -2 | -0.2% | 16,500 |
| 2024/03/22 | 1,109 | 1,116 | 1,094 | 1,103 | -10 | -0.9% | 13,300 |
| 2024/03/21 | 1,099 | 1,119 | 1,076 | 1,113 | +28 | +2.6% | 24,900 |
| 2024/03/19 | 1,069 | 1,088 | 1,069 | 1,085 | +7 | +0.6% | 11,600 |
| 2024/03/18 | 1,074 | 1,083 | 1,072 | 1,078 | +4 | +0.4% | 13,600 |
| 2024/03/15 | 1,069 | 1,083 | 1,069 | 1,074 | -8 | -0.7% | 14,000 |
| 2024/03/14 | 1,064 | 1,098 | 1,060 | 1,082 | +8 | +0.7% | 57,500 |
| 2024/03/13 | 1,099 | 1,109 | 1,072 | 1,074 | -30 | -2.7% | 14,300 |
| 2024/03/12 | 1,081 | 1,112 | 1,070 | 1,104 | +9 | +0.8% | 21,300 |
| 2024/03/11 | 1,108 | 1,135 | 1,082 | 1,095 | -30 | -2.7% | 57,900 |
| 2024/03/08 | 1,110 | 1,138 | 1,109 | 1,125 | +12 | +1.1% | 18,900 |
| 2024/03/07 | 1,132 | 1,132 | 1,108 | 1,113 | -19 | -1.7% | 34,500 |
| 2024/03/06 | 1,133 | 1,141 | 1,129 | 1,132 | -14 | -1.2% | 17,100 |
| 2024/03/05 | 1,121 | 1,150 | 1,110 | 1,146 | +16 | +1.4% | 29,600 |
| 2024/03/04 | 1,132 | 1,163 | 1,118 | 1,130 | -2 | -0.2% | 45,500 |
| 2024/03/01 | 1,150 | 1,150 | 1,124 | 1,132 | -26 | -2.2% | 28,100 |
| 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 |
251～
300
件表示中 / 3692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 | 93,200円 | +2.3% | +357.0% | 4.29% | 1.44倍 | 0.29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 | 61,400円 | +4.0% | +45.6% | 0.81% | 6.72倍 | 0.45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 | 116,600円 | +6.4% | +50.4% | 1.03% | 7.65倍 | 0.52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 | 289,300円 | -0.0% | -53.0% | 0.35% | 28.86倍 | 1.33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 | -14.8% | -16.6% | 4.47% | 1.37倍 | 0.46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
