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 |
|---|---|---|---|---|---|---|---|
| 2014/07/04 | 47 | 48 | 47 | 47 | ±0 | ±0% | 253,000 |
| 2014/07/03 | 48 | 48 | 47 | 47 | ±0 | ±0% | 175,000 |
| 2014/07/02 | 47 | 48 | 47 | 47 | ±0 | ±0% | 197,000 |
| 2014/07/01 | 46 | 48 | 46 | 47 | +1 | +2.2% | 460,000 |
| 2014/06/30 | 46 | 47 | 45 | 46 | +1 | +2.2% | 82,000 |
| 2014/06/27 | 46 | 47 | 45 | 45 | -1 | -2.2% | 119,000 |
| 2014/06/26 | 46 | 46 | 45 | 46 | ±0 | ±0% | 180,000 |
| 2014/06/25 | 46 | 47 | 46 | 46 | ±0 | ±0% | 142,000 |
| 2014/06/24 | 46 | 47 | 46 | 46 | ±0 | ±0% | 41,000 |
| 2014/06/23 | 47 | 47 | 46 | 46 | ±0 | ±0% | 352,000 |
| 2014/06/20 | 47 | 48 | 46 | 46 | -1 | -2.1% | 504,000 |
| 2014/06/19 | 47 | 48 | 47 | 47 | +1 | +2.2% | 599,000 |
| 2014/06/18 | 46 | 47 | 46 | 46 | ±0 | ±0% | 145,000 |
| 2014/06/17 | 46 | 46 | 45 | 46 | +1 | +2.2% | 116,000 |
| 2014/06/16 | 46 | 47 | 45 | 45 | -1 | -2.2% | 262,000 |
| 2014/06/13 | 45 | 46 | 45 | 46 | ±0 | ±0% | 406,000 |
| 2014/06/12 | 45 | 46 | 45 | 46 | +1 | +2.2% | 141,000 |
| 2014/06/11 | 45 | 46 | 45 | 45 | ±0 | ±0% | 145,000 |
| 2014/06/10 | 46 | 46 | 45 | 45 | -1 | -2.2% | 422,000 |
| 2014/06/09 | 46 | 47 | 45 | 46 | ±0 | ±0% | 671,000 |
| 2014/06/06 | 46 | 47 | 45 | 46 | ±0 | ±0% | 142,000 |
| 2014/06/05 | 47 | 47 | 46 | 46 | ±0 | ±0% | 313,000 |
| 2014/06/04 | 47 | 47 | 46 | 46 | -1 | -2.1% | 53,000 |
| 2014/06/03 | 46 | 47 | 46 | 47 | +2 | +4.4% | 304,000 |
| 2014/06/02 | 46 | 47 | 45 | 45 | -1 | -2.2% | 211,000 |
| 2014/05/30 | 46 | 47 | 45 | 46 | ±0 | ±0% | 211,000 |
| 2014/05/29 | 46 | 46 | 45 | 46 | ±0 | ±0% | 533,000 |
| 2014/05/28 | 46 | 48 | 46 | 46 | -1 | -2.1% | 210,000 |
| 2014/05/27 | 46 | 48 | 46 | 47 | +1 | +2.2% | 479,000 |
| 2014/05/26 | 46 | 46 | 45 | 46 | +1 | +2.2% | 404,000 |
| 2014/05/23 | 43 | 46 | 43 | 45 | +2 | +4.7% | 288,000 |
| 2014/05/22 | 43 | 44 | 43 | 43 | +1 | +2.4% | 317,000 |
| 2014/05/21 | 45 | 45 | 42 | 42 | -4 | -8.7% | 846,000 |
| 2014/05/20 | 45 | 46 | 45 | 46 | +1 | +2.2% | 478,000 |
| 2014/05/19 | 48 | 48 | 45 | 45 | -3 | -6.3% | 778,000 |
| 2014/05/16 | 49 | 49 | 48 | 48 | -1 | -2% | 418,000 |
| 2014/05/15 | 50 | 50 | 49 | 49 | ±0 | ±0% | 577,000 |
| 2014/05/14 | 53 | 53 | 49 | 49 | -4 | -7.5% | 1,116,000 |
| 2014/05/13 | 53 | 54 | 52 | 53 | ±0 | ±0% | 383,000 |
| 2014/05/12 | 52 | 53 | 52 | 53 | +2 | +3.9% | 638,000 |
| 2014/05/09 | 50 | 52 | 50 | 51 | +2 | +4.1% | 1,062,000 |
| 2014/05/08 | 50 | 50 | 49 | 49 | ±0 | ±0% | 238,000 |
| 2014/05/07 | 50 | 50 | 49 | 49 | -1 | -2% | 59,000 |
| 2014/05/02 | 50 | 50 | 50 | 50 | ±0 | ±0% | 83,000 |
| 2014/05/01 | 50 | 51 | 50 | 50 | ±0 | ±0% | 162,000 |
| 2014/04/30 | 51 | 51 | 49 | 50 | ±0 | ±0% | 204,000 |
| 2014/04/28 | 52 | 52 | 50 | 50 | -2 | -3.8% | 559,000 |
| 2014/04/25 | 52 | 53 | 52 | 52 | ±0 | ±0% | 80,000 |
| 2014/04/24 | 53 | 53 | 52 | 52 | ±0 | ±0% | 179,000 |
| 2014/04/23 | 51 | 53 | 51 | 52 | +1 | +2% | 229,000 |
2651～
2700
件表示中 / 3697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 | 40,200円 | +1.4% | +13.6% | 2.99% | 6.73倍 | 0.57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 | 33,400円 | +4.6% | - | 2.99% | 17.96倍 | 1.60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 | 167,400円 | +4.6% | -10.4% | 2.39% | 12.70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 |
| イー・ロジット | 32,000円 | -26.2% | - | 0.00% | - | -2.20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 |
| トレーディア | 126,700円 | +3.3% | +10.2% | 3.95% | 6.63倍 | 0.42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
