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 |
|---|---|---|---|---|---|---|---|
| 2025/04/03 | 419 | 429 | 403 | 406 | -29 | -6.7% | 24,900 |
| 2025/04/02 | 423 | 448 | 421 | 435 | +10 | +2.4% | 23,600 |
| 2025/04/01 | 440 | 440 | 421 | 425 | -16 | -3.6% | 25,400 |
| 2025/03/31 | 446 | 446 | 441 | 441 | -6 | -1.3% | 6,100 |
| 2025/03/28 | 448 | 451 | 445 | 447 | -11 | -2.4% | 7,700 |
| 2025/03/27 | 458 | 462 | 458 | 458 | ±0 | ±0% | 3,500 |
| 2025/03/26 | 458 | 462 | 455 | 458 | +4 | +0.9% | 5,700 |
| 2025/03/25 | 460 | 461 | 454 | 454 | ±0 | ±0% | 9,100 |
| 2025/03/24 | 456 | 456 | 452 | 454 | -2 | -0.4% | 3,900 |
| 2025/03/21 | 457 | 463 | 450 | 456 | ±0 | ±0% | 12,600 |
| 2025/03/19 | 455 | 461 | 454 | 456 | -1 | -0.2% | 4,800 |
| 2025/03/18 | 462 | 462 | 451 | 457 | +2 | +0.4% | 10,200 |
| 2025/03/17 | 456 | 459 | 450 | 455 | ±0 | ±0% | 10,900 |
| 2025/03/14 | 458 | 458 | 455 | 455 | ±0 | ±0% | 1,600 |
| 2025/03/13 | 458 | 458 | 454 | 455 | +2 | +0.4% | 6,000 |
| 2025/03/12 | 451 | 456 | 451 | 453 | -1 | -0.2% | 4,300 |
| 2025/03/11 | 452 | 457 | 452 | 454 | -6 | -1.3% | 21,400 |
| 2025/03/10 | 458 | 462 | 458 | 460 | +1 | +0.2% | 9,200 |
| 2025/03/07 | 458 | 461 | 458 | 459 | -3 | -0.6% | 2,200 |
| 2025/03/06 | 461 | 468 | 461 | 462 | +2 | +0.4% | 6,900 |
| 2025/03/05 | 459 | 465 | 459 | 460 | +1 | +0.2% | 2,300 |
| 2025/03/04 | 463 | 464 | 458 | 459 | -9 | -1.9% | 4,900 |
| 2025/03/03 | 467 | 477 | 461 | 468 | +1 | +0.2% | 10,400 |
| 2025/02/28 | 482 | 482 | 463 | 467 | -14 | -2.9% | 7,300 |
| 2025/02/27 | 449 | 495 | 449 | 481 | +33 | +7.4% | 57,100 |
| 2025/02/26 | 448 | 456 | 447 | 448 | ±0 | ±0% | 6,300 |
| 2025/02/25 | 453 | 455 | 447 | 448 | -4 | -0.9% | 10,900 |
| 2025/02/21 | 457 | 458 | 452 | 452 | -4 | -0.9% | 13,200 |
| 2025/02/20 | 466 | 466 | 456 | 456 | -11 | -2.4% | 12,200 |
| 2025/02/19 | 467 | 470 | 466 | 467 | ±0 | ±0% | 6,300 |
| 2025/02/18 | 471 | 473 | 464 | 467 | -6 | -1.3% | 52,900 |
| 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 |
51～
100
件表示中 / 3722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 | 39,900円 | +1.5% | +8.0% | 3.26% | 6.91倍 | 0.56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 | 36,500円 | +4.6% | - | 2.74% | 19.63倍 | 1.76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 |
| イー・ロジット | 38,100円 | +1.0% | - | 0.00% | 74.85倍 | 5.76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 |
| 桜島埠 | 165,900円 | -5.5% | +10.4% | 2.41% | 11.44倍 | 0.36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 | 124,900円 | +0.9% | +0.5% | 4.00% | 6.54倍 | 0.39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 |
市場注目の銘柄
チャート関連のコラム
