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 |
|---|---|---|---|---|---|---|---|
| 2017/01/23 | 48 | 48 | 48 | 48 | ±0 | ±0% | 42,000 |
| 2017/01/20 | 48 | 49 | 48 | 48 | ±0 | ±0% | 40,000 |
| 2017/01/19 | 48 | 48 | 48 | 48 | ±0 | ±0% | 166,000 |
| 2017/01/18 | 48 | 49 | 47 | 48 | ±0 | ±0% | 145,000 |
| 2017/01/17 | 48 | 49 | 47 | 48 | ±0 | ±0% | 162,000 |
| 2017/01/16 | 49 | 49 | 47 | 48 | -1 | -2% | 436,000 |
| 2017/01/13 | 49 | 49 | 49 | 49 | ±0 | ±0% | 90,000 |
| 2017/01/12 | 49 | 49 | 48 | 49 | ±0 | ±0% | 68,000 |
| 2017/01/11 | 49 | 49 | 48 | 49 | ±0 | ±0% | 54,000 |
| 2017/01/10 | 49 | 49 | 49 | 49 | +1 | +2.1% | 175,000 |
| 2017/01/06 | 49 | 49 | 48 | 48 | -1 | -2% | 251,000 |
| 2017/01/05 | 49 | 50 | 49 | 49 | ±0 | ±0% | 30,000 |
| 2017/01/04 | 49 | 49 | 48 | 49 | ±0 | ±0% | 197,000 |
| 2016/12/30 | 48 | 49 | 47 | 49 | +1 | +2.1% | 261,000 |
| 2016/12/29 | 48 | 48 | 47 | 48 | -1 | -2% | 273,000 |
| 2016/12/28 | 48 | 49 | 48 | 49 | +1 | +2.1% | 124,000 |
| 2016/12/27 | 49 | 49 | 47 | 48 | -1 | -2% | 852,000 |
| 2016/12/26 | 50 | 50 | 49 | 49 | -1 | -2% | 72,000 |
| 2016/12/22 | 50 | 51 | 49 | 50 | ±0 | ±0% | 197,000 |
| 2016/12/21 | 50 | 51 | 49 | 50 | ±0 | ±0% | 230,000 |
| 2016/12/20 | 50 | 51 | 49 | 50 | ±0 | ±0% | 165,000 |
| 2016/12/19 | 49 | 51 | 49 | 50 | ±0 | ±0% | 361,000 |
| 2016/12/16 | 50 | 51 | 49 | 50 | ±0 | ±0% | 514,000 |
| 2016/12/15 | 50 | 51 | 50 | 50 | ±0 | ±0% | 207,000 |
| 2016/12/14 | 51 | 51 | 49 | 50 | -1 | -2% | 642,000 |
| 2016/12/13 | 50 | 51 | 50 | 51 | ±0 | ±0% | 548,000 |
| 2016/12/12 | 52 | 52 | 51 | 51 | -1 | -1.9% | 378,000 |
| 2016/12/09 | 52 | 53 | 51 | 52 | ±0 | ±0% | 549,000 |
| 2016/12/08 | 51 | 53 | 50 | 52 | +1 | +2% | 1,523,000 |
| 2016/12/07 | 50 | 51 | 49 | 51 | +1 | +2% | 423,000 |
| 2016/12/06 | 51 | 52 | 50 | 50 | -1 | -2% | 1,276,000 |
| 2016/12/05 | 48 | 51 | 48 | 51 | +2 | +4.1% | 767,000 |
| 2016/12/02 | 48 | 51 | 48 | 49 | +1 | +2.1% | 1,362,000 |
| 2016/12/01 | 47 | 49 | 47 | 48 | +1 | +2.1% | 561,000 |
| 2016/11/30 | 47 | 48 | 47 | 47 | ±0 | ±0% | 614,000 |
| 2016/11/29 | 49 | 49 | 47 | 47 | -2 | -4.1% | 1,144,000 |
| 2016/11/28 | 51 | 51 | 49 | 49 | -2 | -3.9% | 599,000 |
| 2016/11/25 | 51 | 53 | 49 | 51 | +1 | +2% | 3,275,000 |
| 2016/11/24 | 47 | 51 | 47 | 50 | +3 | +6.4% | 1,551,000 |
| 2016/11/22 | 46 | 47 | 45 | 47 | ±0 | ±0% | 1,095,000 |
| 2016/11/21 | 46 | 47 | 45 | 47 | ±0 | ±0% | 623,000 |
| 2016/11/18 | 47 | 47 | 46 | 47 | -1 | -2.1% | 221,000 |
| 2016/11/17 | 46 | 48 | 46 | 48 | +1 | +2.1% | 565,000 |
| 2016/11/16 | 46 | 47 | 45 | 47 | ±0 | ±0% | 568,000 |
| 2016/11/15 | 46 | 48 | 44 | 47 | +1 | +2.2% | 849,000 |
| 2016/11/14 | 45 | 46 | 44 | 46 | +1 | +2.2% | 215,000 |
| 2016/11/11 | 45 | 45 | 44 | 45 | ±0 | ±0% | 473,000 |
| 2016/11/10 | 43 | 45 | 43 | 45 | +3 | +7.1% | 460,000 |
| 2016/11/09 | 45 | 45 | 41 | 42 | -3 | -6.7% | 784,000 |
| 2016/11/08 | 45 | 46 | 44 | 45 | +1 | +2.3% | 546,000 |
2101～
2150
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
