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 |
|---|---|---|---|---|---|---|---|
| 2017/08/29 | 46 | 46 | 46 | 46 | ±0 | ±0% | 42,000 |
| 2017/08/28 | 46 | 46 | 46 | 46 | ±0 | ±0% | 66,000 |
| 2017/08/25 | 46 | 47 | 46 | 46 | ±0 | ±0% | 26,000 |
| 2017/08/24 | 46 | 47 | 46 | 46 | ±0 | ±0% | 44,000 |
| 2017/08/23 | 46 | 46 | 46 | 46 | ±0 | ±0% | 30,000 |
| 2017/08/22 | 46 | 46 | 46 | 46 | +1 | +2.2% | 46,000 |
| 2017/08/21 | 46 | 46 | 45 | 45 | -1 | -2.2% | 155,000 |
| 2017/08/18 | 46 | 47 | 46 | 46 | ±0 | ±0% | 82,000 |
| 2017/08/17 | 46 | 47 | 46 | 46 | ±0 | ±0% | 237,000 |
| 2017/08/16 | 46 | 47 | 46 | 46 | -1 | -2.1% | 74,000 |
| 2017/08/15 | 47 | 47 | 46 | 47 | ±0 | ±0% | 182,000 |
| 2017/08/14 | 48 | 48 | 46 | 47 | -1 | -2.1% | 486,000 |
| 2017/08/10 | 49 | 49 | 48 | 48 | -1 | -2% | 186,000 |
| 2017/08/09 | 49 | 49 | 48 | 49 | ±0 | ±0% | 136,000 |
| 2017/08/08 | 49 | 49 | 48 | 49 | +1 | +2.1% | 42,000 |
| 2017/08/07 | 49 | 49 | 48 | 48 | -1 | -2% | 126,000 |
| 2017/08/04 | 49 | 50 | 49 | 49 | ±0 | ±0% | 96,000 |
| 2017/08/03 | 49 | 50 | 48 | 49 | ±0 | ±0% | 259,000 |
| 2017/08/02 | 50 | 50 | 49 | 49 | ±0 | ±0% | 78,000 |
| 2017/08/01 | 50 | 50 | 49 | 49 | -1 | -2% | 102,000 |
| 2017/07/31 | 49 | 50 | 49 | 50 | +1 | +2% | 48,000 |
| 2017/07/28 | 50 | 50 | 49 | 49 | -1 | -2% | 87,000 |
| 2017/07/27 | 50 | 51 | 49 | 50 | ±0 | ±0% | 82,000 |
| 2017/07/26 | 50 | 50 | 50 | 50 | ±0 | ±0% | 66,000 |
| 2017/07/25 | 51 | 51 | 50 | 50 | ±0 | ±0% | 103,000 |
| 2017/07/24 | 50 | 51 | 50 | 50 | ±0 | ±0% | 73,000 |
| 2017/07/21 | 50 | 51 | 50 | 50 | +1 | +2% | 316,000 |
| 2017/07/20 | 50 | 50 | 49 | 49 | ±0 | ±0% | 128,000 |
| 2017/07/19 | 50 | 50 | 49 | 49 | -1 | -2% | 407,000 |
| 2017/07/18 | 51 | 51 | 50 | 50 | ±0 | ±0% | 440,000 |
| 2017/07/14 | 50 | 52 | 49 | 50 | ±0 | ±0% | 1,737,000 |
| 2017/07/13 | 49 | 50 | 48 | 50 | +1 | +2% | 574,000 |
| 2017/07/12 | 49 | 50 | 48 | 49 | ±0 | ±0% | 79,000 |
| 2017/07/11 | 49 | 49 | 48 | 49 | ±0 | ±0% | 231,000 |
| 2017/07/10 | 48 | 49 | 48 | 49 | +1 | +2.1% | 13,000 |
| 2017/07/07 | 48 | 49 | 48 | 48 | ±0 | ±0% | 156,000 |
| 2017/07/06 | 49 | 49 | 48 | 48 | -1 | -2% | 120,000 |
| 2017/07/05 | 48 | 49 | 48 | 49 | +2 | +4.3% | 253,000 |
| 2017/07/04 | 48 | 49 | 47 | 47 | -2 | -4.1% | 135,000 |
| 2017/07/03 | 49 | 49 | 48 | 49 | ±0 | ±0% | 16,000 |
| 2017/06/30 | 47 | 49 | 47 | 49 | +2 | +4.3% | 462,000 |
| 2017/06/29 | 47 | 48 | 47 | 47 | ±0 | ±0% | 141,000 |
| 2017/06/28 | 46 | 48 | 46 | 47 | ±0 | ±0% | 239,000 |
| 2017/06/27 | 46 | 47 | 46 | 47 | +1 | +2.2% | 126,000 |
| 2017/06/26 | 46 | 47 | 46 | 46 | -1 | -2.1% | 111,000 |
| 2017/06/23 | 46 | 47 | 46 | 47 | ±0 | ±0% | 112,000 |
| 2017/06/22 | 47 | 47 | 46 | 47 | +1 | +2.2% | 16,000 |
| 2017/06/21 | 46 | 47 | 46 | 46 | -1 | -2.1% | 48,000 |
| 2017/06/20 | 47 | 47 | 46 | 47 | ±0 | ±0% | 57,000 |
| 2017/06/19 | 46 | 47 | 45 | 47 | +1 | +2.2% | 99,000 |
1951～
2000
件表示中 / 3769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 | 44,500円 | +1.5% | +8.0% | 2.92% | 7.71倍 | 0.62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 |
| イー・ロジット | 34,700円 | +1.0% | - | 0.00% | 108.44倍 | 8.35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 |
| 関 通 | 36,400円 | +4.6% | - | 2.75% | 19.58倍 | 1.75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 | 187,500円 | -5.5% | +10.4% | 2.13% | 12.97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 | 144,500円 | +0.9% | +0.5% | 3.46% | 7.57倍 | 0.46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
