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 |
|---|---|---|---|---|---|---|---|
| 2010/06/22 | 197 | 198 | 196 | 198 | +1 | +0.5% | 19,000 |
| 2010/06/21 | 195 | 197 | 195 | 197 | +4 | +2.1% | 39,000 |
| 2010/06/18 | 192 | 194 | 192 | 193 | +1 | +0.5% | 30,000 |
| 2010/06/17 | 193 | 193 | 192 | 192 | -1 | -0.5% | 12,000 |
| 2010/06/16 | 192 | 195 | 192 | 193 | +4 | +2.1% | 35,000 |
| 2010/06/15 | 190 | 190 | 187 | 189 | ±0 | ±0% | 34,000 |
| 2010/06/14 | 187 | 190 | 187 | 189 | +3 | +1.6% | 41,000 |
| 2010/06/11 | 190 | 190 | 185 | 186 | +1 | +0.5% | 107,000 |
| 2010/06/10 | 185 | 185 | 184 | 185 | +2 | +1.1% | 22,000 |
| 2010/06/09 | 188 | 188 | 183 | 183 | -4 | -2.1% | 52,000 |
| 2010/06/08 | 190 | 191 | 187 | 187 | -3 | -1.6% | 63,000 |
| 2010/06/07 | 192 | 193 | 189 | 190 | -7 | -3.6% | 30,000 |
| 2010/06/04 | 201 | 201 | 196 | 197 | -3 | -1.5% | 72,000 |
| 2010/06/03 | 195 | 200 | 195 | 200 | +6 | +3.1% | 63,000 |
| 2010/06/02 | 193 | 194 | 193 | 194 | -1 | -0.5% | 23,000 |
| 2010/06/01 | 195 | 196 | 194 | 195 | ±0 | ±0% | 17,000 |
| 2010/05/31 | 193 | 195 | 193 | 195 | +2 | +1% | 14,000 |
| 2010/05/28 | 193 | 195 | 193 | 193 | +2 | +1% | 53,000 |
| 2010/05/27 | 184 | 191 | 184 | 191 | +4 | +2.1% | 89,000 |
| 2010/05/26 | 187 | 188 | 185 | 187 | +4 | +2.2% | 58,000 |
| 2010/05/25 | 195 | 195 | 182 | 183 | -9 | -4.7% | 73,000 |
| 2010/05/24 | 189 | 192 | 188 | 192 | +7 | +3.8% | 38,000 |
| 2010/05/21 | 183 | 186 | 182 | 185 | -6 | -3.1% | 90,000 |
| 2010/05/20 | 190 | 192 | 190 | 191 | ±0 | ±0% | 29,000 |
| 2010/05/19 | 192 | 192 | 185 | 191 | -3 | -1.5% | 112,000 |
| 2010/05/18 | 203 | 203 | 194 | 194 | -6 | -3% | 61,000 |
| 2010/05/17 | 204 | 204 | 199 | 200 | -4 | -2% | 88,000 |
| 2010/05/14 | 204 | 207 | 204 | 204 | -2 | -1% | 31,000 |
| 2010/05/13 | 206 | 207 | 203 | 206 | +3 | +1.5% | 67,000 |
| 2010/05/12 | 203 | 205 | 202 | 203 | +3 | +1.5% | 64,000 |
| 2010/05/11 | 204 | 205 | 199 | 200 | +1 | +0.5% | 159,000 |
| 2010/05/10 | 200 | 205 | 195 | 199 | -6 | -2.9% | 309,000 |
| 2010/05/07 | 196 | 206 | 192 | 205 | -7 | -3.3% | 202,000 |
| 2010/05/06 | 224 | 224 | 211 | 212 | -15 | -6.6% | 235,000 |
| 2010/04/30 | 228 | 228 | 224 | 227 | +4 | +1.8% | 140,000 |
| 2010/04/28 | 223 | 224 | 222 | 223 | -6 | -2.6% | 78,000 |
| 2010/04/27 | 229 | 231 | 226 | 229 | ±0 | ±0% | 78,000 |
| 2010/04/26 | 226 | 231 | 226 | 229 | +5 | +2.2% | 85,000 |
| 2010/04/23 | 224 | 224 | 223 | 224 | -1 | -0.4% | 37,000 |
| 2010/04/22 | 226 | 227 | 223 | 225 | ±0 | ±0% | 74,000 |
| 2010/04/21 | 221 | 227 | 221 | 225 | +4 | +1.8% | 108,000 |
| 2010/04/20 | 223 | 223 | 220 | 221 | +1 | +0.5% | 43,000 |
| 2010/04/19 | 223 | 224 | 218 | 220 | -7 | -3.1% | 135,000 |
| 2010/04/16 | 228 | 230 | 225 | 227 | -3 | -1.3% | 134,000 |
| 2010/04/15 | 225 | 230 | 225 | 230 | +7 | +3.1% | 127,000 |
| 2010/04/14 | 224 | 225 | 223 | 223 | -1 | -0.4% | 47,000 |
| 2010/04/13 | 229 | 229 | 223 | 224 | -4 | -1.8% | 76,000 |
| 2010/04/12 | 230 | 231 | 227 | 228 | +1 | +0.4% | 79,000 |
| 2010/04/09 | 226 | 228 | 225 | 227 | +2 | +0.9% | 33,000 |
| 2010/04/08 | 228 | 228 | 225 | 225 | -3 | -1.3% | 62,000 |
3401～
3450
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
