大運の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 468 | 476 | 466 | 473 | +7 | +1.5% | 14,700 |
| 2025/02/14 | 473 | 473 | 465 | 466 | -4 | -0.9% | 11,300 |
| 2025/02/13 | 473 | 473 | 469 | 470 | +1 | +0.2% | 14,300 |
| 2025/02/12 | 469 | 474 | 469 | 469 | +2 | +0.4% | 6,000 |
| 2025/02/10 | 470 | 476 | 465 | 467 | +5 | +1.1% | 15,300 |
| 2025/02/07 | 456 | 467 | 456 | 462 | +3 | +0.7% | 10,500 |
| 2025/02/06 | 465 | 469 | 458 | 459 | +1 | +0.2% | 18,200 |
| 2025/02/05 | 462 | 464 | 456 | 458 | -8 | -1.7% | 40,600 |
| 2025/02/04 | 466 | 474 | 466 | 466 | ±0 | ±0% | 19,500 |
| 2025/02/03 | 468 | 472 | 465 | 466 | -1 | -0.2% | 12,600 |
| 2025/01/31 | 491 | 491 | 466 | 467 | -24 | -4.9% | 52,300 |
| 2025/01/30 | 492 | 497 | 487 | 491 | -3 | -0.6% | 6,100 |
| 2025/01/29 | 497 | 497 | 493 | 494 | +2 | +0.4% | 4,200 |
| 2025/01/28 | 491 | 499 | 490 | 492 | -1 | -0.2% | 5,100 |
| 2025/01/27 | 494 | 500 | 492 | 493 | ±0 | ±0% | 8,200 |
| 2025/01/24 | 487 | 493 | 483 | 493 | +4 | +0.8% | 7,600 |
| 2025/01/23 | 491 | 491 | 486 | 489 | -2 | -0.4% | 2,100 |
| 2025/01/22 | 490 | 492 | 482 | 491 | +1 | +0.2% | 6,000 |
| 2025/01/21 | 495 | 495 | 488 | 490 | -2 | -0.4% | 5,000 |
| 2025/01/20 | 489 | 492 | 486 | 492 | +5 | +1% | 5,000 |
| 2025/01/17 | 496 | 496 | 487 | 487 | -10 | -2% | 8,300 |
| 2025/01/16 | 515 | 515 | 497 | 497 | -13 | -2.5% | 9,200 |
| 2025/01/15 | 519 | 521 | 506 | 510 | -9 | -1.7% | 11,900 |
| 2025/01/14 | 521 | 521 | 505 | 519 | +3 | +0.6% | 8,100 |
| 2025/01/10 | 510 | 527 | 509 | 516 | +8 | +1.6% | 15,900 |
| 2025/01/09 | 527 | 527 | 508 | 508 | -21 | -4% | 17,600 |
| 2025/01/08 | 504 | 538 | 504 | 529 | +38 | +7.7% | 117,700 |
| 2025/01/07 | 478 | 506 | 478 | 491 | +12 | +2.5% | 42,000 |
| 2025/01/06 | 481 | 481 | 473 | 479 | -2 | -0.4% | 6,100 |
| 2024/12/30 | 479 | 482 | 475 | 481 | +2 | +0.4% | 5,700 |
| 2024/12/27 | 469 | 482 | 466 | 479 | +8 | +1.7% | 12,100 |
| 2024/12/26 | 475 | 478 | 465 | 471 | -4 | -0.8% | 23,500 |
| 2024/12/25 | 474 | 476 | 471 | 475 | +1 | +0.2% | 4,800 |
| 2024/12/24 | 484 | 486 | 471 | 474 | -11 | -2.3% | 11,100 |
| 2024/12/23 | 481 | 502 | 481 | 485 | +5 | +1% | 27,800 |
| 2024/12/20 | 459 | 484 | 453 | 480 | +23 | +5% | 25,600 |
| 2024/12/19 | 455 | 458 | 454 | 457 | +1 | +0.2% | 6,800 |
| 2024/12/18 | 457 | 459 | 454 | 456 | -1 | -0.2% | 8,500 |
| 2024/12/17 | 462 | 464 | 455 | 457 | -6 | -1.3% | 9,300 |
| 2024/12/16 | 467 | 469 | 463 | 463 | -4 | -0.9% | 4,700 |
| 2024/12/13 | 467 | 471 | 462 | 467 | -5 | -1.1% | 8,000 |
| 2024/12/12 | 471 | 477 | 470 | 472 | -1 | -0.2% | 12,800 |
| 2024/12/11 | 468 | 475 | 467 | 473 | -1 | -0.2% | 13,500 |
| 2024/12/10 | 470 | 476 | 470 | 474 | +2 | +0.4% | 20,600 |
| 2024/12/09 | 452 | 476 | 452 | 472 | +21 | +4.7% | 28,000 |
| 2024/12/06 | 460 | 461 | 446 | 451 | -10 | -2.2% | 23,900 |
| 2024/12/05 | 458 | 468 | 456 | 461 | ±0 | ±0% | 27,800 |
| 2024/12/04 | 474 | 477 | 461 | 461 | -16 | -3.4% | 33,400 |
| 2024/12/03 | 496 | 498 | 470 | 477 | -24 | -4.8% | 65,700 |
| 2024/12/02 | 502 | 509 | 499 | 501 | -3 | -0.6% | 19,700 |
51～
100
件表示中 / 3691件
類似銘柄と比較する
現在ご覧いただいている「大 運」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 |
|---|---|---|---|---|---|---|---|---|
| 大 運 | 39,300円 | +1.4% | +13.6% | 3.05% | 6.58倍 | 0.55倍 |
|
阪神港地盤の港湾業者。荷役や通関業務軸に陸送も。パナソニック系とＳＣＲＥＥＮが大口荷主 |
| 関 通 | 33,400円 | +4.6% | - | 2.99% | 17.97倍 | 1.61倍 |
|
ＥＣ、通販の物流支援サービスが柱。自社開発ソフト販売にも注力。楽天Ｇと資本、業務提携 |
| 桜島埠 | 167,900円 | +4.6% | -10.4% | 2.38% | 12.74倍 | 0.41倍 |
|
大阪唯一の商業埠頭会社。石炭等ばら貨物が主体。液体タンク群誇る。冷蔵・低温倉庫なども展開 |
| トレーディア | 125,200円 | +3.3% | +10.2% | 3.99% | 6.56倍 | 0.42倍 |
|
神戸地盤で５大港での港湾運送が主軸。中国や東南ア中心に国際複合一貫輸送の拡充に注力 |
| イー・ロジット | 22,900円 | -26.2% | - | 0.00% | - | -1.58倍 |
|
ＥＣ事業者に物流代行（在庫管理や梱包、代金回収等）サービスを展開。運営代行、コンサルも |
市場注目の銘柄
チャート関連のコラム
