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 |
|---|---|---|---|---|---|---|---|
| 2015/11/26 | 49 | 50 | 48 | 50 | +1 | +2% | 624,000 |
| 2015/11/25 | 49 | 49 | 48 | 49 | ±0 | ±0% | 269,000 |
| 2015/11/24 | 50 | 51 | 49 | 49 | ±0 | ±0% | 799,000 |
| 2015/11/20 | 48 | 49 | 48 | 49 | +1 | +2.1% | 434,000 |
| 2015/11/19 | 48 | 48 | 47 | 48 | ±0 | ±0% | 147,000 |
| 2015/11/18 | 48 | 49 | 48 | 48 | ±0 | ±0% | 288,000 |
| 2015/11/17 | 48 | 49 | 48 | 48 | ±0 | ±0% | 48,000 |
| 2015/11/16 | 48 | 48 | 47 | 48 | -1 | -2% | 100,000 |
| 2015/11/13 | 48 | 49 | 47 | 49 | +1 | +2.1% | 105,000 |
| 2015/11/12 | 48 | 48 | 47 | 48 | ±0 | ±0% | 157,000 |
| 2015/11/11 | 48 | 48 | 47 | 48 | ±0 | ±0% | 493,000 |
| 2015/11/10 | 49 | 50 | 48 | 48 | -1 | -2% | 604,000 |
| 2015/11/09 | 47 | 49 | 47 | 49 | +2 | +4.3% | 481,000 |
| 2015/11/06 | 47 | 47 | 46 | 47 | ±0 | ±0% | 462,000 |
| 2015/11/05 | 47 | 48 | 47 | 47 | ±0 | ±0% | 124,000 |
| 2015/11/04 | 48 | 49 | 47 | 47 | -1 | -2.1% | 397,000 |
| 2015/11/02 | 50 | 50 | 48 | 48 | -2 | -4% | 258,000 |
| 2015/10/30 | 50 | 50 | 49 | 50 | ±0 | ±0% | 195,000 |
| 2015/10/29 | 51 | 51 | 49 | 50 | +1 | +2% | 164,000 |
| 2015/10/28 | 51 | 51 | 49 | 49 | -1 | -2% | 329,000 |
| 2015/10/27 | 52 | 52 | 49 | 50 | -1 | -2% | 624,000 |
| 2015/10/26 | 52 | 52 | 50 | 51 | ±0 | ±0% | 703,000 |
| 2015/10/23 | 52 | 52 | 51 | 51 | -1 | -1.9% | 387,000 |
| 2015/10/22 | 52 | 53 | 51 | 52 | +1 | +2% | 762,000 |
| 2015/10/21 | 52 | 55 | 51 | 51 | -1 | -1.9% | 2,336,000 |
| 2015/10/20 | 48 | 53 | 48 | 52 | +4 | +8.3% | 2,053,000 |
| 2015/10/19 | 50 | 50 | 48 | 48 | -2 | -4% | 481,000 |
| 2015/10/16 | 49 | 50 | 48 | 50 | ±0 | ±0% | 190,000 |
| 2015/10/15 | 47 | 50 | 46 | 50 | +3 | +6.4% | 853,000 |
| 2015/10/14 | 47 | 48 | 46 | 47 | ±0 | ±0% | 384,000 |
| 2015/10/13 | 48 | 48 | 47 | 47 | ±0 | ±0% | 206,000 |
| 2015/10/09 | 48 | 48 | 46 | 47 | -2 | -4.1% | 1,139,000 |
| 2015/10/08 | 49 | 49 | 48 | 49 | ±0 | ±0% | 383,000 |
| 2015/10/07 | 49 | 50 | 48 | 49 | +1 | +2.1% | 311,000 |
| 2015/10/06 | 47 | 49 | 46 | 48 | +1 | +2.1% | 1,019,000 |
| 2015/10/05 | 45 | 47 | 45 | 47 | +2 | +4.4% | 557,000 |
| 2015/10/02 | 44 | 45 | 43 | 45 | +1 | +2.3% | 35,000 |
| 2015/10/01 | 43 | 45 | 43 | 44 | ±0 | ±0% | 166,000 |
| 2015/09/30 | 43 | 44 | 43 | 44 | +2 | +4.8% | 207,000 |
| 2015/09/29 | 44 | 44 | 42 | 42 | -3 | -6.7% | 497,000 |
| 2015/09/28 | 46 | 46 | 45 | 45 | -1 | -2.2% | 215,000 |
| 2015/09/25 | 44 | 46 | 44 | 46 | +1 | +2.2% | 206,000 |
| 2015/09/24 | 44 | 45 | 43 | 45 | +1 | +2.3% | 170,000 |
| 2015/09/18 | 44 | 45 | 43 | 44 | ±0 | ±0% | 97,000 |
| 2015/09/17 | 44 | 44 | 44 | 44 | ±0 | ±0% | 129,000 |
| 2015/09/16 | 44 | 45 | 44 | 44 | -1 | -2.2% | 153,000 |
| 2015/09/15 | 44 | 45 | 44 | 45 | +1 | +2.3% | 73,000 |
| 2015/09/14 | 46 | 46 | 43 | 44 | -2 | -4.3% | 916,000 |
| 2015/09/11 | 45 | 47 | 45 | 46 | +1 | +2.2% | 218,000 |
| 2015/09/10 | 46 | 46 | 44 | 45 | -1 | -2.2% | 165,000 |
2351～
2400
件表示中 / 3738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 | 42,100円 | +1.5% | +8.0% | 3.09% | 7.29倍 | 0.59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 | 36,900円 | +4.6% | - | 2.71% | 19.85倍 | 1.78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 | 44,200円 | +1.0% | - | 0.00% | 95.67倍 | 7.38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 | 156,100円 | -5.5% | +10.4% | 2.56% | 10.76倍 | 0.34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 | 126,700円 | +0.9% | +0.5% | 3.95% | 6.63倍 | 0.40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
