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 |
|---|---|---|---|---|---|---|---|
| 2013/01/29 | 33 | 36 | 33 | 33 | ±0 | ±0% | 871,000 |
| 2013/01/28 | 34 | 34 | 33 | 33 | -1 | -2.9% | 167,000 |
| 2013/01/25 | 33 | 34 | 32 | 34 | +1 | +3% | 255,000 |
| 2013/01/24 | 32 | 33 | 32 | 33 | +1 | +3.1% | 137,000 |
| 2013/01/23 | 32 | 33 | 31 | 32 | ±0 | ±0% | 184,000 |
| 2013/01/22 | 33 | 33 | 32 | 32 | ±0 | ±0% | 145,000 |
| 2013/01/21 | 32 | 33 | 31 | 32 | ±0 | ±0% | 70,000 |
| 2013/01/18 | 32 | 33 | 31 | 32 | +1 | +3.2% | 305,000 |
| 2013/01/17 | 32 | 34 | 31 | 31 | -2 | -6.1% | 297,000 |
| 2013/01/16 | 35 | 35 | 32 | 33 | -1 | -2.9% | 509,000 |
| 2013/01/15 | 35 | 36 | 34 | 34 | -1 | -2.9% | 446,000 |
| 2013/01/11 | 33 | 35 | 33 | 35 | +2 | +6.1% | 592,000 |
| 2013/01/10 | 34 | 35 | 31 | 33 | -1 | -2.9% | 906,000 |
| 2013/01/09 | 31 | 34 | 31 | 34 | +3 | +9.7% | 330,000 |
| 2013/01/08 | 31 | 32 | 30 | 31 | -1 | -3.1% | 212,000 |
| 2013/01/07 | 31 | 32 | 30 | 32 | +1 | +3.2% | 232,000 |
| 2013/01/04 | 31 | 31 | 30 | 31 | +1 | +3.3% | 164,000 |
| 2012/12/28 | 30 | 31 | 29 | 30 | ±0 | ±0% | 117,000 |
| 2012/12/27 | 28 | 31 | 28 | 30 | +2 | +7.1% | 382,000 |
| 2012/12/26 | 28 | 29 | 28 | 28 | -1 | -3.4% | 133,000 |
| 2012/12/25 | 28 | 29 | 28 | 29 | ±0 | ±0% | 135,000 |
| 2012/12/21 | 29 | 30 | 29 | 29 | ±0 | ±0% | 94,000 |
| 2012/12/20 | 29 | 29 | 28 | 29 | +1 | +3.6% | 243,000 |
| 2012/12/19 | 28 | 30 | 28 | 28 | ±0 | ±0% | 394,000 |
| 2012/12/18 | 27 | 29 | 27 | 28 | +1 | +3.7% | 234,000 |
| 2012/12/17 | 27 | 28 | 27 | 27 | ±0 | ±0% | 205,000 |
| 2012/12/14 | 27 | 28 | 27 | 27 | ±0 | ±0% | 244,000 |
| 2012/12/13 | 27 | 27 | 27 | 27 | +1 | +3.8% | 88,000 |
| 2012/12/12 | 26 | 27 | 26 | 26 | ±0 | ±0% | 56,000 |
| 2012/12/11 | 26 | 27 | 26 | 26 | ±0 | ±0% | 75,000 |
| 2012/12/10 | 26 | 27 | 26 | 26 | ±0 | ±0% | 115,000 |
| 2012/12/07 | 26 | 27 | 26 | 26 | ±0 | ±0% | 37,000 |
| 2012/12/06 | 25 | 27 | 25 | 26 | +1 | +4% | 330,000 |
| 2012/12/05 | 25 | 25 | 24 | 25 | ±0 | ±0% | 108,000 |
| 2012/12/04 | 25 | 25 | 25 | 25 | -1 | -3.8% | 62,000 |
| 2012/12/03 | 25 | 26 | 25 | 26 | +1 | +4% | 180,000 |
| 2012/11/30 | 25 | 25 | 25 | 25 | ±0 | ±0% | 61,000 |
| 2012/11/29 | 25 | 25 | 25 | 25 | ±0 | ±0% | 15,000 |
| 2012/11/28 | 25 | 26 | 25 | 25 | +1 | +4.2% | 27,000 |
| 2012/11/27 | 25 | 25 | 24 | 24 | -1 | -4% | 185,000 |
| 2012/11/26 | 25 | 26 | 25 | 25 | ±0 | ±0% | 25,000 |
| 2012/11/22 | 25 | 25 | 25 | 25 | -1 | -3.8% | 59,000 |
| 2012/11/21 | 25 | 26 | 24 | 26 | +1 | +4% | 38,000 |
| 2012/11/20 | 25 | 25 | 25 | 25 | ±0 | ±0% | 11,000 |
| 2012/11/19 | 24 | 25 | 24 | 25 | ±0 | ±0% | 8,000 |
| 2012/11/16 | 25 | 25 | 24 | 25 | ±0 | ±0% | 28,000 |
| 2012/11/15 | 24 | 25 | 24 | 25 | +1 | +4.2% | 201,000 |
| 2012/11/14 | 24 | 24 | 24 | 24 | ±0 | ±0% | 85,000 |
| 2012/11/13 | 24 | 25 | 24 | 24 | ±0 | ±0% | 72,000 |
| 2012/11/12 | 24 | 25 | 24 | 24 | ±0 | ±0% | 234,000 |
3001～
3050
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
