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 |
|---|---|---|---|---|---|---|---|
| 2013/06/25 | 31 | 31 | 29 | 30 | -1 | -3.2% | 166,000 |
| 2013/06/24 | 31 | 31 | 30 | 31 | ±0 | ±0% | 38,000 |
| 2013/06/21 | 30 | 31 | 29 | 31 | +1 | +3.3% | 256,000 |
| 2013/06/20 | 30 | 30 | 30 | 30 | ±0 | ±0% | 20,000 |
| 2013/06/19 | 31 | 31 | 30 | 30 | ±0 | ±0% | 80,000 |
| 2013/06/18 | 31 | 32 | 30 | 30 | -1 | -3.2% | 233,000 |
| 2013/06/17 | 31 | 32 | 31 | 31 | ±0 | ±0% | 52,000 |
| 2013/06/14 | 31 | 32 | 30 | 31 | +1 | +3.3% | 80,000 |
| 2013/06/13 | 31 | 31 | 30 | 30 | -1 | -3.2% | 95,000 |
| 2013/06/12 | 30 | 31 | 30 | 31 | ±0 | ±0% | 189,000 |
| 2013/06/11 | 31 | 33 | 30 | 31 | +1 | +3.3% | 371,000 |
| 2013/06/10 | 30 | 31 | 29 | 30 | +3 | +11.1% | 296,000 |
| 2013/06/07 | 31 | 31 | 27 | 27 | -5 | -15.6% | 928,000 |
| 2013/06/06 | 33 | 33 | 32 | 32 | -1 | -3% | 277,000 |
| 2013/06/05 | 34 | 34 | 33 | 33 | -1 | -2.9% | 85,000 |
| 2013/06/04 | 34 | 34 | 32 | 34 | ±0 | ±0% | 567,000 |
| 2013/06/03 | 35 | 35 | 34 | 34 | -1 | -2.9% | 235,000 |
| 2013/05/31 | 35 | 35 | 35 | 35 | ±0 | ±0% | 34,000 |
| 2013/05/30 | 36 | 36 | 35 | 35 | -1 | -2.8% | 88,000 |
| 2013/05/29 | 36 | 37 | 36 | 36 | ±0 | ±0% | 86,000 |
| 2013/05/28 | 36 | 36 | 35 | 36 | ±0 | ±0% | 306,000 |
| 2013/05/27 | 37 | 37 | 36 | 36 | -2 | -5.3% | 513,000 |
| 2013/05/24 | 38 | 39 | 37 | 38 | ±0 | ±0% | 454,000 |
| 2013/05/23 | 40 | 41 | 38 | 38 | -2 | -5% | 593,000 |
| 2013/05/22 | 40 | 41 | 40 | 40 | +1 | +2.6% | 221,000 |
| 2013/05/21 | 40 | 41 | 39 | 39 | -1 | -2.5% | 104,000 |
| 2013/05/20 | 40 | 40 | 39 | 40 | +2 | +5.3% | 249,000 |
| 2013/05/17 | 38 | 39 | 37 | 38 | +1 | +2.7% | 255,000 |
| 2013/05/16 | 39 | 39 | 36 | 37 | -2 | -5.1% | 1,270,000 |
| 2013/05/15 | 41 | 41 | 39 | 39 | -2 | -4.9% | 375,000 |
| 2013/05/14 | 42 | 42 | 40 | 41 | -2 | -4.7% | 975,000 |
| 2013/05/13 | 43 | 44 | 42 | 43 | ±0 | ±0% | 483,000 |
| 2013/05/10 | 42 | 44 | 42 | 43 | +2 | +4.9% | 835,000 |
| 2013/05/09 | 42 | 43 | 41 | 41 | ±0 | ±0% | 330,000 |
| 2013/05/08 | 41 | 43 | 40 | 41 | +1 | +2.5% | 1,077,000 |
| 2013/05/07 | 39 | 41 | 39 | 40 | +1 | +2.6% | 1,029,000 |
| 2013/05/02 | 39 | 40 | 39 | 39 | ±0 | ±0% | 155,000 |
| 2013/05/01 | 39 | 40 | 39 | 39 | ±0 | ±0% | 281,000 |
| 2013/04/30 | 39 | 40 | 38 | 39 | ±0 | ±0% | 433,000 |
| 2013/04/26 | 39 | 40 | 39 | 39 | ±0 | ±0% | 334,000 |
| 2013/04/25 | 39 | 40 | 39 | 39 | ±0 | ±0% | 409,000 |
| 2013/04/24 | 39 | 40 | 38 | 39 | ±0 | ±0% | 330,000 |
| 2013/04/23 | 39 | 40 | 38 | 39 | +1 | +2.6% | 571,000 |
| 2013/04/22 | 38 | 39 | 38 | 38 | ±0 | ±0% | 198,000 |
| 2013/04/19 | 37 | 38 | 37 | 38 | +1 | +2.7% | 109,000 |
| 2013/04/18 | 38 | 38 | 37 | 37 | -1 | -2.6% | 750,000 |
| 2013/04/17 | 38 | 39 | 37 | 38 | +1 | +2.7% | 198,000 |
| 2013/04/16 | 38 | 38 | 36 | 37 | -1 | -2.6% | 392,000 |
| 2013/04/15 | 38 | 39 | 37 | 38 | +1 | +2.7% | 222,000 |
| 2013/04/12 | 38 | 40 | 37 | 37 | -1 | -2.6% | 751,000 |
2901～
2950
件表示中 / 3695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 | 40,000円 | +1.4% | +13.6% | 3.00% | 6.69倍 | 0.56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 | 34,000円 | +4.6% | - | 2.94% | 18.29倍 | 1.64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 |
| トレーディア | 126,100円 | +3.3% | +10.2% | 3.97% | 6.60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 |
| イー・ロジット | 24,500円 | -26.2% | - | 0.00% | - | -1.68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 |
市場注目の銘柄
チャート関連のコラム
