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 |
|---|---|---|---|---|---|---|---|
| 2024/03/11 | 1,328 | 1,329 | 1,242 | 1,287 | -57 | -4.2% | 87,800 |
| 2024/03/08 | 1,337 | 1,399 | 1,280 | 1,344 | +7 | +0.5% | 116,600 |
| 2024/03/07 | 1,448 | 1,448 | 1,235 | 1,337 | +129 | +10.7% | 278,000 |
| 2024/03/06 | 1,077 | 1,219 | 1,077 | 1,208 | +165 | +15.8% | 317,600 |
| 2024/03/05 | 1,058 | 1,058 | 1,015 | 1,043 | +15 | +1.5% | 51,000 |
| 2024/03/04 | 1,004 | 1,030 | 1,001 | 1,028 | +11 | +1.1% | 29,900 |
| 2024/03/01 | 1,052 | 1,059 | 1,000 | 1,017 | -35 | -3.3% | 54,200 |
| 2024/02/29 | 1,076 | 1,080 | 1,050 | 1,052 | -40 | -3.7% | 31,800 |
| 2024/02/28 | 1,097 | 1,105 | 1,070 | 1,092 | +5 | +0.5% | 28,000 |
| 2024/02/27 | 1,070 | 1,155 | 1,070 | 1,087 | +47 | +4.5% | 189,700 |
| 2024/02/26 | 1,024 | 1,043 | 1,017 | 1,040 | +24 | +2.4% | 37,100 |
| 2024/02/22 | 1,027 | 1,055 | 1,004 | 1,016 | -5 | -0.5% | 39,900 |
| 2024/02/21 | 1,116 | 1,118 | 1,020 | 1,021 | -95 | -8.5% | 70,200 |
| 2024/02/20 | 1,095 | 1,138 | 1,071 | 1,116 | +21 | +1.9% | 123,300 |
| 2024/02/19 | 1,001 | 1,200 | 975 | 1,095 | +91 | +9.1% | 475,300 |
| 2024/02/16 | 1,024 | 1,024 | 993 | 1,004 | -5 | -0.5% | 31,700 |
| 2024/02/15 | 950 | 1,010 | 939 | 1,009 | +63 | +6.7% | 70,700 |
| 2024/02/14 | 935 | 956 | 927 | 946 | +11 | +1.2% | 30,400 |
| 2024/02/13 | 968 | 971 | 921 | 935 | -33 | -3.4% | 83,700 |
| 2024/02/09 | 1,015 | 1,067 | 926 | 968 | -30 | -3% | 227,000 |
| 2024/02/08 | 1,000 | 1,013 | 986 | 998 | -7 | -0.7% | 44,100 |
| 2024/02/07 | 1,010 | 1,020 | 987 | 1,005 | -21 | -2% | 61,100 |
| 2024/02/06 | 1,072 | 1,072 | 1,021 | 1,026 | -52 | -4.8% | 68,900 |
| 2024/02/05 | 1,085 | 1,103 | 1,064 | 1,078 | +3 | +0.3% | 67,900 |
| 2024/02/02 | 1,064 | 1,085 | 1,049 | 1,075 | +15 | +1.4% | 37,000 |
| 2024/02/01 | 1,038 | 1,061 | 1,033 | 1,060 | +21 | +2% | 27,800 |
| 2024/01/31 | 1,047 | 1,063 | 1,037 | 1,039 | -17 | -1.6% | 41,200 |
| 2024/01/30 | 1,073 | 1,083 | 1,047 | 1,056 | -16 | -1.5% | 76,200 |
| 2024/01/29 | 1,069 | 1,081 | 1,065 | 1,072 | -1 | -0.1% | 27,900 |
| 2024/01/26 | 1,109 | 1,123 | 1,057 | 1,073 | -31 | -2.8% | 69,900 |
| 2024/01/25 | 1,078 | 1,110 | 1,078 | 1,104 | +19 | +1.8% | 18,600 |
| 2024/01/24 | 1,104 | 1,120 | 1,078 | 1,085 | -30 | -2.7% | 46,700 |
| 2024/01/23 | 1,118 | 1,134 | 1,092 | 1,115 | +2 | +0.2% | 86,700 |
| 2024/01/22 | 1,098 | 1,116 | 1,076 | 1,113 | +35 | +3.2% | 96,200 |
| 2024/01/19 | 1,086 | 1,099 | 1,058 | 1,078 | -14 | -1.3% | 60,500 |
| 2024/01/18 | 1,097 | 1,139 | 1,077 | 1,092 | +6 | +0.6% | 85,800 |
| 2024/01/17 | 1,139 | 1,140 | 1,073 | 1,086 | -42 | -3.7% | 100,200 |
| 2024/01/16 | 1,114 | 1,135 | 1,073 | 1,128 | +11 | +1% | 125,000 |
| 2024/01/15 | 1,124 | 1,206 | 1,111 | 1,117 | -3 | -0.3% | 246,400 |
| 2024/01/12 | 1,053 | 1,168 | 1,053 | 1,120 | +107 | +10.6% | 412,300 |
| 2024/01/11 | 1,000 | 1,031 | 988 | 1,013 | +22 | +2.2% | 78,800 |
| 2024/01/10 | 1,005 | 1,017 | 970 | 991 | -16 | -1.6% | 66,600 |
| 2024/01/09 | 1,021 | 1,039 | 991 | 1,007 | +17 | +1.7% | 166,700 |
| 2024/01/05 | 946 | 1,066 | 941 | 990 | +74 | +8.1% | 339,600 |
| 2024/01/04 | 844 | 924 | 844 | 916 | +77 | +9.2% | 150,900 |
| 2023/12/29 | 847 | 848 | 825 | 839 | -5 | -0.6% | 18,400 |
| 2023/12/28 | 853 | 863 | 840 | 844 | +1 | +0.1% | 18,400 |
| 2023/12/27 | 831 | 843 | 823 | 843 | +21 | +2.6% | 16,500 |
| 2023/12/26 | 847 | 849 | 821 | 822 | -21 | -2.5% | 22,200 |
| 2023/12/25 | 858 | 872 | 837 | 843 | -10 | -1.2% | 39,000 |
551～
600
件表示中 / 3962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 | 173,200円 | +1.3% | -9.8% | 1.73% | 12.49倍 | 0.62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 | 152,900円 | +23.6% | +121.2% | 2.27% | 13.21倍 | 1.03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 | 84,800円 | +0.5% | +317.7% | 0.59% | 13.75倍 | 0.54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 | 131,700円 | -5.9% | -66.1% | 3.04% | 7.75倍 | 0.39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 | 300,000円 | +3.7% | -41.6% | 0.33% | 41.15倍 | 1.25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。島産品ＥＣを育成 |
市場注目の銘柄
チャート関連のコラム
