栗林商船の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/09 | 1,144 | 1,148 | 1,131 | 1,131 | -9 | -0.8% | 4,000 |
| 2025/09/08 | 1,154 | 1,154 | 1,130 | 1,140 | +10 | +0.9% | 5,500 |
| 2025/09/05 | 1,130 | 1,140 | 1,118 | 1,130 | ±0 | ±0% | 3,700 |
| 2025/09/04 | 1,140 | 1,140 | 1,115 | 1,130 | +3 | +0.3% | 3,200 |
| 2025/09/03 | 1,150 | 1,154 | 1,123 | 1,127 | +1 | +0.1% | 18,900 |
| 2025/09/02 | 1,127 | 1,133 | 1,121 | 1,126 | +2 | +0.2% | 3,800 |
| 2025/09/01 | 1,131 | 1,133 | 1,124 | 1,124 | -7 | -0.6% | 6,200 |
| 2025/08/29 | 1,123 | 1,131 | 1,109 | 1,131 | +8 | +0.7% | 6,300 |
| 2025/08/28 | 1,123 | 1,127 | 1,100 | 1,123 | +21 | +1.9% | 13,900 |
| 2025/08/27 | 1,110 | 1,110 | 1,102 | 1,102 | +1 | +0.1% | 3,300 |
| 2025/08/26 | 1,111 | 1,111 | 1,101 | 1,101 | -10 | -0.9% | 10,100 |
| 2025/08/25 | 1,113 | 1,115 | 1,111 | 1,111 | +9 | +0.8% | 3,100 |
| 2025/08/22 | 1,115 | 1,118 | 1,102 | 1,102 | +4 | +0.4% | 4,200 |
| 2025/08/21 | 1,107 | 1,120 | 1,098 | 1,098 | -4 | -0.4% | 6,400 |
| 2025/08/20 | 1,101 | 1,110 | 1,090 | 1,102 | -3 | -0.3% | 7,700 |
| 2025/08/19 | 1,120 | 1,120 | 1,105 | 1,105 | -5 | -0.5% | 5,800 |
| 2025/08/18 | 1,121 | 1,125 | 1,110 | 1,110 | -14 | -1.2% | 9,400 |
| 2025/08/15 | 1,144 | 1,144 | 1,121 | 1,124 | ±0 | ±0% | 4,100 |
| 2025/08/14 | 1,110 | 1,180 | 1,110 | 1,124 | +1 | +0.1% | 16,800 |
| 2025/08/13 | 1,124 | 1,124 | 1,098 | 1,123 | +11 | +1% | 14,800 |
| 2025/08/12 | 1,100 | 1,120 | 1,097 | 1,112 | +14 | +1.3% | 20,700 |
| 2025/08/08 | 1,159 | 1,210 | 1,096 | 1,098 | -59 | -5.1% | 52,700 |
| 2025/08/07 | 1,145 | 1,159 | 1,145 | 1,157 | +8 | +0.7% | 4,600 |
| 2025/08/06 | 1,135 | 1,149 | 1,127 | 1,149 | +28 | +2.5% | 7,800 |
| 2025/08/05 | 1,125 | 1,136 | 1,120 | 1,121 | -4 | -0.4% | 4,300 |
| 2025/08/04 | 1,120 | 1,125 | 1,107 | 1,125 | -4 | -0.4% | 3,000 |
| 2025/08/01 | 1,113 | 1,151 | 1,113 | 1,129 | +13 | +1.2% | 3,500 |
| 2025/07/31 | 1,145 | 1,166 | 1,111 | 1,116 | +12 | +1.1% | 20,700 |
| 2025/07/30 | 1,111 | 1,119 | 1,101 | 1,104 | -7 | -0.6% | 3,600 |
| 2025/07/29 | 1,119 | 1,124 | 1,111 | 1,111 | -8 | -0.7% | 3,000 |
| 2025/07/28 | 1,125 | 1,131 | 1,108 | 1,119 | +12 | +1.1% | 5,500 |
| 2025/07/25 | 1,102 | 1,108 | 1,100 | 1,107 | -4 | -0.4% | 1,800 |
| 2025/07/24 | 1,097 | 1,122 | 1,097 | 1,111 | +16 | +1.5% | 13,000 |
| 2025/07/23 | 1,100 | 1,108 | 1,095 | 1,095 | ±0 | ±0% | 4,500 |
| 2025/07/22 | 1,122 | 1,122 | 1,095 | 1,095 | -12 | -1.1% | 6,900 |
| 2025/07/18 | 1,103 | 1,116 | 1,092 | 1,107 | +4 | +0.4% | 7,900 |
| 2025/07/17 | 1,117 | 1,194 | 1,100 | 1,103 | -9 | -0.8% | 16,000 |
| 2025/07/16 | 1,080 | 1,118 | 1,069 | 1,112 | +35 | +3.2% | 29,900 |
| 2025/07/15 | 1,069 | 1,078 | 1,054 | 1,077 | +2 | +0.2% | 7,900 |
| 2025/07/14 | 1,072 | 1,077 | 1,064 | 1,075 | +15 | +1.4% | 5,400 |
| 2025/07/11 | 1,050 | 1,071 | 1,050 | 1,060 | +10 | +1% | 9,400 |
| 2025/07/10 | 1,041 | 1,060 | 1,016 | 1,050 | -18 | -1.7% | 9,000 |
| 2025/07/09 | 1,020 | 1,068 | 1,020 | 1,068 | +48 | +4.7% | 22,100 |
| 2025/07/08 | 1,027 | 1,028 | 1,020 | 1,020 | +1 | +0.1% | 1,200 |
| 2025/07/07 | 1,022 | 1,029 | 1,016 | 1,019 | -11 | -1.1% | 3,900 |
| 2025/07/04 | 1,027 | 1,042 | 1,026 | 1,030 | -7 | -0.7% | 8,700 |
| 2025/07/03 | 1,017 | 1,044 | 1,017 | 1,037 | +22 | +2.2% | 13,800 |
| 2025/07/02 | 1,019 | 1,030 | 1,015 | 1,015 | -4 | -0.4% | 5,000 |
| 2025/07/01 | 1,007 | 1,040 | 1,007 | 1,019 | +11 | +1.1% | 5,500 |
| 2025/06/30 | 1,000 | 1,047 | 1,000 | 1,008 | +5 | +0.5% | 12,100 |
1～
50
件表示中 / 3780件
類似銘柄と比較する
現在ご覧いただいている「栗林船」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 |
|---|---|---|---|---|---|---|---|---|
| 栗林船 | 113,100円 | -0.1% | -9.1% | 2.21% | 7.44倍 | 0.47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 |
| 乾汽船 | 171,900円 | +2.1% | -82.3% | 0.42% | 71.33倍 | 1.17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 |
| 明海Ｇ | 73,500円 | -15.3% | -77.0% | 0.68% | 5.67倍 | 0.52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 |
| 共栄タ | 108,100円 | -4.4% | -41.7% | 3.70% | 41.34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 |
| 東海船 | 318,500円 | -0.0% | -53.0% | 0.31% | 31.77倍 | 1.57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 |
市場注目の銘柄
チャート関連のコラム
