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 |
|---|---|---|---|---|---|---|---|
| 2017/06/16 | 47 | 47 | 46 | 46 | ±0 | ±0% | 408,000 |
| 2017/06/15 | 47 | 47 | 46 | 46 | ±0 | ±0% | 46,000 |
| 2017/06/14 | 46 | 47 | 46 | 46 | ±0 | ±0% | 317,000 |
| 2017/06/13 | 46 | 47 | 46 | 46 | ±0 | ±0% | 85,000 |
| 2017/06/12 | 46 | 47 | 46 | 46 | ±0 | ±0% | 70,000 |
| 2017/06/09 | 47 | 47 | 46 | 46 | ±0 | ±0% | 93,000 |
| 2017/06/08 | 46 | 47 | 46 | 46 | ±0 | ±0% | 23,000 |
| 2017/06/07 | 46 | 47 | 46 | 46 | ±0 | ±0% | 39,000 |
| 2017/06/06 | 47 | 47 | 46 | 46 | -1 | -2.1% | 138,000 |
| 2017/06/05 | 47 | 48 | 47 | 47 | ±0 | ±0% | 133,000 |
| 2017/06/02 | 47 | 47 | 47 | 47 | ±0 | ±0% | 174,000 |
| 2017/06/01 | 46 | 48 | 46 | 47 | ±0 | ±0% | 118,000 |
| 2017/05/31 | 47 | 47 | 46 | 47 | -1 | -2.1% | 86,000 |
| 2017/05/30 | 48 | 48 | 47 | 48 | ±0 | ±0% | 354,000 |
| 2017/05/29 | 48 | 48 | 47 | 48 | +1 | +2.1% | 63,000 |
| 2017/05/26 | 48 | 48 | 47 | 47 | ±0 | ±0% | 28,000 |
| 2017/05/25 | 47 | 48 | 47 | 47 | ±0 | ±0% | 105,000 |
| 2017/05/24 | 47 | 48 | 47 | 47 | -1 | -2.1% | 217,000 |
| 2017/05/23 | 48 | 48 | 47 | 48 | +1 | +2.1% | 27,000 |
| 2017/05/22 | 46 | 48 | 46 | 47 | +1 | +2.2% | 253,000 |
| 2017/05/19 | 46 | 47 | 46 | 46 | -1 | -2.1% | 38,000 |
| 2017/05/18 | 46 | 47 | 46 | 47 | -1 | -2.1% | 335,000 |
| 2017/05/17 | 48 | 48 | 46 | 48 | +1 | +2.1% | 254,000 |
| 2017/05/16 | 48 | 49 | 47 | 47 | ±0 | ±0% | 178,000 |
| 2017/05/15 | 48 | 49 | 47 | 47 | -1 | -2.1% | 329,000 |
| 2017/05/12 | 49 | 49 | 48 | 48 | -1 | -2% | 357,000 |
| 2017/05/11 | 50 | 51 | 49 | 49 | ±0 | ±0% | 380,000 |
| 2017/05/10 | 51 | 53 | 49 | 49 | +1 | +2.1% | 3,255,000 |
| 2017/05/09 | 48 | 48 | 48 | 48 | +1 | +2.1% | 310,000 |
| 2017/05/08 | 48 | 48 | 47 | 47 | -1 | -2.1% | 40,000 |
| 2017/05/02 | 47 | 48 | 46 | 48 | +1 | +2.1% | 61,000 |
| 2017/05/01 | 48 | 48 | 46 | 47 | ±0 | ±0% | 161,000 |
| 2017/04/28 | 48 | 48 | 47 | 47 | ±0 | ±0% | 81,000 |
| 2017/04/27 | 47 | 47 | 47 | 47 | ±0 | ±0% | 219,000 |
| 2017/04/26 | 46 | 47 | 46 | 47 | +1 | +2.2% | 8,000 |
| 2017/04/25 | 46 | 47 | 46 | 46 | +1 | +2.2% | 124,000 |
| 2017/04/24 | 46 | 47 | 45 | 45 | -1 | -2.2% | 307,000 |
| 2017/04/21 | 47 | 47 | 46 | 46 | ±0 | ±0% | 26,000 |
| 2017/04/20 | 47 | 48 | 46 | 46 | -1 | -2.1% | 80,000 |
| 2017/04/19 | 47 | 48 | 46 | 47 | ±0 | ±0% | 175,000 |
| 2017/04/18 | 46 | 47 | 46 | 47 | +1 | +2.2% | 111,000 |
| 2017/04/17 | 46 | 46 | 45 | 46 | +1 | +2.2% | 268,000 |
| 2017/04/14 | 46 | 46 | 45 | 45 | -2 | -4.3% | 193,000 |
| 2017/04/13 | 45 | 47 | 45 | 47 | +2 | +4.4% | 198,000 |
| 2017/04/12 | 46 | 46 | 45 | 45 | -1 | -2.2% | 276,000 |
| 2017/04/11 | 47 | 47 | 46 | 46 | ±0 | ±0% | 152,000 |
| 2017/04/10 | 46 | 47 | 45 | 46 | ±0 | ±0% | 287,000 |
| 2017/04/07 | 46 | 47 | 46 | 46 | ±0 | ±0% | 217,000 |
| 2017/04/06 | 47 | 47 | 45 | 46 | -1 | -2.1% | 471,000 |
| 2017/04/05 | 47 | 48 | 47 | 47 | ±0 | ±0% | 128,000 |
2001～
2050
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
