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 |
|---|---|---|---|---|---|---|---|
| 2025/10/28 | 2,142 | 2,143 | 2,010 | 2,010 | -82 | -3.9% | 15,800 |
| 2025/10/27 | 2,174 | 2,175 | 2,024 | 2,092 | +57 | +2.8% | 38,700 |
| 2025/10/24 | 1,987 | 2,059 | 1,967 | 2,035 | +50 | +2.5% | 18,900 |
| 2025/10/23 | 1,950 | 2,056 | 1,950 | 1,985 | +59 | +3.1% | 22,200 |
| 2025/10/22 | 1,922 | 1,940 | 1,912 | 1,926 | -9 | -0.5% | 3,000 |
| 2025/10/21 | 1,957 | 1,959 | 1,929 | 1,935 | -11 | -0.6% | 5,100 |
| 2025/10/20 | 1,935 | 1,966 | 1,918 | 1,946 | +15 | +0.8% | 6,500 |
| 2025/10/17 | 1,957 | 1,957 | 1,915 | 1,931 | -27 | -1.4% | 10,400 |
| 2025/10/16 | 1,997 | 1,997 | 1,956 | 1,958 | -17 | -0.9% | 1,700 |
| 2025/10/15 | 1,993 | 2,019 | 1,961 | 1,975 | -25 | -1.3% | 7,500 |
| 2025/10/14 | 1,955 | 2,020 | 1,909 | 2,000 | -5 | -0.2% | 14,200 |
| 2025/10/10 | 2,070 | 2,070 | 1,952 | 2,005 | -45 | -2.2% | 18,400 |
| 2025/10/09 | 1,961 | 2,074 | 1,960 | 2,050 | +80 | +4.1% | 29,800 |
| 2025/10/08 | 1,926 | 2,000 | 1,880 | 1,970 | +20 | +1% | 11,500 |
| 2025/10/07 | 2,099 | 2,099 | 1,950 | 1,950 | -120 | -5.8% | 28,400 |
| 2025/10/06 | 1,966 | 2,070 | 1,946 | 2,070 | +54 | +2.7% | 35,600 |
| 2025/10/03 | 2,071 | 2,090 | 1,872 | 2,016 | -54 | -2.6% | 99,000 |
| 2025/10/02 | 1,670 | 2,070 | 1,670 | 2,070 | +400 | +24% | 163,300 |
| 2025/10/01 | 1,660 | 1,700 | 1,615 | 1,670 | -30 | -1.8% | 23,800 |
| 2025/09/30 | 1,543 | 1,828 | 1,529 | 1,700 | +132 | +8.4% | 97,100 |
| 2025/09/29 | 1,547 | 1,568 | 1,520 | 1,568 | +38 | +2.5% | 16,400 |
| 2025/09/26 | 1,554 | 1,579 | 1,514 | 1,530 | -100 | -6.1% | 35,200 |
| 2025/09/25 | 1,500 | 1,668 | 1,470 | 1,630 | +50 | +3.2% | 124,500 |
| 2025/09/24 | 1,540 | 1,681 | 1,460 | 1,580 | +140 | +9.7% | 752,800 |
| 2025/09/22 | 1,140 | 1,440 | 1,140 | 1,440 | +300 | +26.3% | 984,700 |
| 2025/09/19 | 1,140 | 1,165 | 1,140 | 1,140 | +14 | +1.2% | 17,200 |
| 2025/09/18 | 1,138 | 1,138 | 1,126 | 1,126 | -9 | -0.8% | 2,400 |
| 2025/09/17 | 1,146 | 1,146 | 1,132 | 1,135 | -8 | -0.7% | 2,600 |
| 2025/09/16 | 1,140 | 1,143 | 1,136 | 1,143 | +3 | +0.3% | 3,500 |
| 2025/09/12 | 1,129 | 1,151 | 1,123 | 1,140 | +16 | +1.4% | 12,800 |
| 2025/09/11 | 1,126 | 1,129 | 1,122 | 1,124 | -2 | -0.2% | 3,500 |
| 2025/09/10 | 1,139 | 1,139 | 1,122 | 1,126 | -5 | -0.4% | 5,000 |
| 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 |
151～
200
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
