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 |
|---|---|---|---|---|---|---|---|
| 2026/01/14 | 1,897 | 1,900 | 1,867 | 1,874 | -29 | -1.5% | 6,200 |
| 2026/01/13 | 1,931 | 1,931 | 1,891 | 1,903 | +1 | +0.1% | 4,100 |
| 2026/01/09 | 1,942 | 1,942 | 1,887 | 1,902 | -40 | -2.1% | 6,100 |
| 2026/01/08 | 1,972 | 1,981 | 1,942 | 1,942 | -18 | -0.9% | 7,200 |
| 2026/01/07 | 2,002 | 2,012 | 1,959 | 1,960 | -30 | -1.5% | 4,500 |
| 2026/01/06 | 1,998 | 2,010 | 1,987 | 1,990 | -4 | -0.2% | 7,300 |
| 2026/01/05 | 1,996 | 1,997 | 1,976 | 1,994 | -2 | -0.1% | 3,300 |
| 2025/12/30 | 1,997 | 1,998 | 1,970 | 1,996 | +30 | +1.5% | 3,300 |
| 2025/12/29 | 1,974 | 1,974 | 1,965 | 1,966 | +16 | +0.8% | 1,400 |
| 2025/12/26 | 1,942 | 1,950 | 1,941 | 1,950 | +8 | +0.4% | 2,500 |
| 2025/12/25 | 1,942 | 1,943 | 1,942 | 1,942 | -1 | -0.1% | 900 |
| 2025/12/24 | 1,950 | 1,950 | 1,930 | 1,943 | +1 | +0.1% | 14,600 |
| 2025/12/23 | 1,940 | 1,951 | 1,890 | 1,942 | -3 | -0.2% | 9,300 |
| 2025/12/22 | 1,945 | 1,945 | 1,942 | 1,945 | +3 | +0.2% | 2,100 |
| 2025/12/19 | 1,941 | 1,943 | 1,940 | 1,942 | ±0 | ±0% | 5,600 |
| 2025/12/18 | 1,941 | 1,957 | 1,941 | 1,942 | ±0 | ±0% | 2,300 |
| 2025/12/17 | 1,898 | 1,949 | 1,898 | 1,942 | +6 | +0.3% | 6,600 |
| 2025/12/16 | 1,900 | 1,942 | 1,900 | 1,936 | -4 | -0.2% | 2,000 |
| 2025/12/15 | 1,950 | 1,955 | 1,940 | 1,940 | -2 | -0.1% | 4,100 |
| 2025/12/12 | 1,938 | 1,942 | 1,938 | 1,942 | +5 | +0.3% | 500 |
| 2025/12/11 | 1,901 | 1,948 | 1,901 | 1,937 | +10 | +0.5% | 5,400 |
| 2025/12/10 | 1,927 | 1,943 | 1,926 | 1,927 | -28 | -1.4% | 2,800 |
| 2025/12/09 | 1,968 | 1,968 | 1,955 | 1,955 | +10 | +0.5% | 1,500 |
| 2025/12/08 | 1,974 | 1,980 | 1,945 | 1,945 | -18 | -0.9% | 1,600 |
| 2025/12/05 | 1,952 | 1,963 | 1,943 | 1,963 | +21 | +1.1% | 2,300 |
| 2025/12/04 | 1,942 | 1,948 | 1,942 | 1,942 | +16 | +0.8% | 900 |
| 2025/12/03 | 1,917 | 1,945 | 1,917 | 1,926 | -11 | -0.6% | 2,300 |
| 2025/12/02 | 1,917 | 1,950 | 1,917 | 1,937 | +7 | +0.4% | 2,600 |
| 2025/12/01 | 1,893 | 1,973 | 1,893 | 1,930 | -3 | -0.2% | 21,600 |
| 2025/11/28 | 1,984 | 1,995 | 1,933 | 1,933 | -17 | -0.9% | 3,100 |
| 2025/11/27 | 1,863 | 1,950 | 1,863 | 1,950 | +70 | +3.7% | 6,600 |
| 2025/11/26 | 1,880 | 1,902 | 1,850 | 1,880 | ±0 | ±0% | 6,000 |
| 2025/11/25 | 1,831 | 1,880 | 1,829 | 1,880 | +40 | +2.2% | 1,700 |
| 2025/11/21 | 1,813 | 1,850 | 1,813 | 1,840 | -11 | -0.6% | 800 |
| 2025/11/20 | 1,850 | 1,881 | 1,850 | 1,851 | +9 | +0.5% | 1,700 |
| 2025/11/19 | 1,861 | 1,861 | 1,820 | 1,842 | -19 | -1% | 3,700 |
| 2025/11/18 | 1,850 | 1,861 | 1,822 | 1,861 | -1 | -0.1% | 3,200 |
| 2025/11/17 | 1,936 | 1,936 | 1,858 | 1,862 | -57 | -3% | 5,000 |
| 2025/11/14 | 1,805 | 1,973 | 1,770 | 1,919 | +105 | +5.8% | 26,700 |
| 2025/11/13 | 1,904 | 1,926 | 1,810 | 1,814 | -105 | -5.5% | 16,400 |
| 2025/11/12 | 1,968 | 1,968 | 1,905 | 1,919 | -37 | -1.9% | 16,100 |
| 2025/11/11 | 1,960 | 1,966 | 1,946 | 1,956 | -9 | -0.5% | 6,700 |
| 2025/11/10 | 1,940 | 1,990 | 1,940 | 1,965 | +25 | +1.3% | 4,800 |
| 2025/11/07 | 1,990 | 2,098 | 1,900 | 1,940 | -10 | -0.5% | 36,500 |
| 2025/11/06 | 1,942 | 1,968 | 1,942 | 1,950 | +8 | +0.4% | 2,400 |
| 2025/11/05 | 2,001 | 2,001 | 1,923 | 1,942 | -59 | -2.9% | 7,200 |
| 2025/11/04 | 1,991 | 2,039 | 1,991 | 2,001 | +4 | +0.2% | 4,500 |
| 2025/10/31 | 2,003 | 2,020 | 1,979 | 1,997 | -17 | -0.8% | 10,900 |
| 2025/10/30 | 2,000 | 2,021 | 1,990 | 2,014 | +48 | +2.4% | 7,500 |
| 2025/10/29 | 2,014 | 2,014 | 1,931 | 1,966 | -44 | -2.2% | 11,200 |
101～
150
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
