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 |
|---|---|---|---|---|---|---|---|
| 2021/08/12 | 418 | 478 | 415 | 471 | +68 | +16.9% | 312,200 |
| 2021/08/11 | 412 | 412 | 394 | 403 | -10 | -2.4% | 9,900 |
| 2021/08/10 | 425 | 425 | 399 | 413 | -12 | -2.8% | 22,500 |
| 2021/08/06 | 413 | 451 | 404 | 425 | +19 | +4.7% | 117,500 |
| 2021/08/05 | 400 | 420 | 400 | 406 | +11 | +2.8% | 22,300 |
| 2021/08/04 | 399 | 427 | 382 | 395 | -4 | -1% | 34,100 |
| 2021/08/03 | 388 | 399 | 388 | 399 | +11 | +2.8% | 3,000 |
| 2021/08/02 | 380 | 392 | 373 | 388 | +8 | +2.1% | 2,800 |
| 2021/07/30 | 384 | 384 | 375 | 380 | -3 | -0.8% | 2,200 |
| 2021/07/29 | 383 | 383 | 369 | 383 | ±0 | ±0% | 5,600 |
| 2021/07/28 | 395 | 395 | 383 | 383 | -12 | -3% | 700 |
| 2021/07/27 | 392 | 395 | 392 | 395 | -3 | -0.8% | 300 |
| 2021/07/26 | 405 | 405 | 398 | 398 | +4 | +1% | 1,900 |
| 2021/07/21 | 399 | 399 | 390 | 394 | +4 | +1% | 1,700 |
| 2021/07/20 | 386 | 390 | 386 | 390 | ±0 | ±0% | 500 |
| 2021/07/19 | 393 | 393 | 375 | 390 | -5 | -1.3% | 2,700 |
| 2021/07/16 | 403 | 403 | 395 | 395 | -4 | -1% | 300 |
| 2021/07/15 | 400 | 400 | 392 | 399 | -1 | -0.3% | 500 |
| 2021/07/14 | 403 | 403 | 395 | 400 | -3 | -0.7% | 1,400 |
| 2021/07/13 | 401 | 403 | 397 | 403 | +3 | +0.8% | 300 |
| 2021/07/12 | 395 | 400 | 395 | 400 | +5 | +1.3% | 1,700 |
| 2021/07/09 | 391 | 402 | 391 | 395 | -1 | -0.3% | 600 |
| 2021/07/08 | 402 | 403 | 396 | 396 | -7 | -1.7% | 2,100 |
| 2021/07/07 | 412 | 412 | 400 | 403 | -7 | -1.7% | 1,800 |
| 2021/07/06 | 418 | 418 | 410 | 410 | -5 | -1.2% | 1,400 |
| 2021/07/05 | 417 | 417 | 414 | 415 | -2 | -0.5% | 700 |
| 2021/07/02 | 416 | 417 | 405 | 417 | +1 | +0.2% | 1,200 |
| 2021/07/01 | 417 | 417 | 405 | 416 | +4 | +1% | 2,400 |
| 2021/06/30 | 413 | 416 | 402 | 412 | -3 | -0.7% | 2,800 |
| 2021/06/29 | 416 | 419 | 415 | 415 | -5 | -1.2% | 1,500 |
| 2021/06/28 | 416 | 423 | 405 | 420 | +6 | +1.4% | 11,800 |
| 2021/06/25 | 403 | 424 | 401 | 414 | +7 | +1.7% | 12,800 |
| 2021/06/24 | 402 | 425 | 402 | 407 | +8 | +2% | 28,900 |
| 2021/06/23 | 403 | 415 | 393 | 399 | +4 | +1% | 44,000 |
| 2021/06/22 | 389 | 399 | 380 | 395 | +22 | +5.9% | 20,000 |
| 2021/06/21 | 384 | 384 | 369 | 373 | -16 | -4.1% | 4,100 |
| 2021/06/18 | 384 | 390 | 380 | 389 | +5 | +1.3% | 6,200 |
| 2021/06/17 | 382 | 392 | 382 | 384 | +2 | +0.5% | 6,000 |
| 2021/06/16 | 381 | 388 | 381 | 382 | +1 | +0.3% | 3,100 |
| 2021/06/15 | 392 | 392 | 381 | 381 | -13 | -3.3% | 10,400 |
| 2021/06/14 | 388 | 397 | 386 | 394 | -6 | -1.5% | 24,700 |
| 2021/06/11 | 389 | 453 | 384 | 400 | +27 | +7.2% | 251,800 |
| 2021/06/10 | 380 | 380 | 373 | 373 | ±0 | ±0% | 6,300 |
| 2021/06/09 | 365 | 384 | 362 | 373 | +8 | +2.2% | 12,600 |
| 2021/06/08 | 368 | 368 | 353 | 365 | +5 | +1.4% | 2,900 |
| 2021/06/07 | 364 | 364 | 351 | 360 | -1 | -0.3% | 2,700 |
| 2021/06/04 | 365 | 365 | 355 | 361 | ±0 | ±0% | 3,500 |
| 2021/06/03 | 350 | 364 | 350 | 361 | +11 | +3.1% | 4,800 |
| 2021/06/02 | 350 | 354 | 348 | 350 | ±0 | ±0% | 3,000 |
| 2021/06/01 | 347 | 352 | 347 | 350 | +3 | +0.9% | 1,100 |
1001～
1050
件表示中 / 3781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 | 112,600円 | -0.1% | -9.1% | 2.22% | 7.40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 | 165,800円 | +2.1% | -82.3% | 0.44% | 68.80倍 | 1.13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 | 73,300円 | -15.3% | -77.0% | 0.68% | 5.65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 | 107,300円 | -4.4% | -41.7% | 3.73% | 41.03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 | 316,000円 | -0.0% | -53.0% | 0.32% | 31.52倍 | 1.56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
