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 |
|---|---|---|---|---|---|---|---|
| 2010/06/21 | 35 | 36 | 35 | 36 | +1 | +2.9% | 44,000 |
| 2010/06/18 | 34 | 35 | 34 | 35 | +1 | +2.9% | 163,000 |
| 2010/06/17 | 34 | 35 | 34 | 34 | -1 | -2.9% | 68,000 |
| 2010/06/16 | 34 | 35 | 34 | 35 | +1 | +2.9% | 81,000 |
| 2010/06/15 | 34 | 35 | 34 | 34 | ±0 | ±0% | 19,000 |
| 2010/06/14 | 34 | 35 | 34 | 34 | ±0 | ±0% | 49,000 |
| 2010/06/11 | 33 | 34 | 33 | 34 | +1 | +3% | 98,000 |
| 2010/06/10 | 32 | 33 | 32 | 33 | ±0 | ±0% | 63,000 |
| 2010/06/09 | 34 | 34 | 33 | 33 | ±0 | ±0% | 93,000 |
| 2010/06/08 | 33 | 34 | 33 | 33 | ±0 | ±0% | 87,000 |
| 2010/06/07 | 34 | 34 | 33 | 33 | -2 | -5.7% | 167,000 |
| 2010/06/04 | 35 | 35 | 35 | 35 | ±0 | ±0% | 8,000 |
| 2010/06/03 | 35 | 36 | 35 | 35 | +1 | +2.9% | 119,000 |
| 2010/06/02 | 35 | 36 | 34 | 34 | -1 | -2.9% | 124,000 |
| 2010/06/01 | 35 | 35 | 35 | 35 | -1 | -2.8% | 51,000 |
| 2010/05/31 | 35 | 36 | 35 | 36 | +2 | +5.9% | 33,000 |
| 2010/05/28 | 34 | 35 | 33 | 34 | ±0 | ±0% | 74,000 |
| 2010/05/27 | 34 | 34 | 34 | 34 | -1 | -2.9% | 43,000 |
| 2010/05/26 | 35 | 35 | 34 | 35 | -1 | -2.8% | 125,000 |
| 2010/05/25 | 35 | 36 | 34 | 36 | ±0 | ±0% | 35,000 |
| 2010/05/24 | 36 | 36 | 34 | 36 | ±0 | ±0% | 55,000 |
| 2010/05/21 | 35 | 36 | 35 | 36 | ±0 | ±0% | 51,000 |
| 2010/05/20 | 36 | 36 | 36 | 36 | ±0 | ±0% | 29,000 |
| 2010/05/19 | 37 | 37 | 35 | 36 | -1 | -2.7% | 155,000 |
| 2010/05/18 | 39 | 39 | 37 | 37 | -2 | -5.1% | 37,000 |
| 2010/05/17 | 38 | 39 | 37 | 39 | ±0 | ±0% | 157,000 |
| 2010/05/14 | 39 | 40 | 38 | 39 | ±0 | ±0% | 67,000 |
| 2010/05/13 | 39 | 40 | 38 | 39 | +1 | +2.6% | 53,000 |
| 2010/05/12 | 39 | 39 | 38 | 38 | ±0 | ±0% | 86,000 |
| 2010/05/11 | 39 | 40 | 38 | 38 | ±0 | ±0% | 159,000 |
| 2010/05/10 | 38 | 39 | 37 | 38 | ±0 | ±0% | 67,000 |
| 2010/05/07 | 39 | 39 | 38 | 38 | -2 | -5% | 168,000 |
| 2010/05/06 | 40 | 41 | 40 | 40 | -1 | -2.4% | 92,000 |
| 2010/04/30 | 41 | 42 | 40 | 41 | ±0 | ±0% | 57,000 |
| 2010/04/28 | 40 | 41 | 40 | 41 | ±0 | ±0% | 89,000 |
| 2010/04/27 | 41 | 42 | 41 | 41 | ±0 | ±0% | 97,000 |
| 2010/04/26 | 41 | 42 | 41 | 41 | -1 | -2.4% | 40,000 |
| 2010/04/23 | 41 | 42 | 40 | 42 | +1 | +2.4% | 109,000 |
| 2010/04/22 | 40 | 41 | 40 | 41 | +1 | +2.5% | 69,000 |
| 2010/04/21 | 41 | 41 | 40 | 40 | -1 | -2.4% | 190,000 |
| 2010/04/20 | 41 | 42 | 40 | 41 | -1 | -2.4% | 173,000 |
| 2010/04/19 | 42 | 43 | 41 | 42 | -1 | -2.3% | 103,000 |
| 2010/04/16 | 42 | 43 | 41 | 43 | +1 | +2.4% | 102,000 |
| 2010/04/15 | 44 | 45 | 41 | 42 | -1 | -2.3% | 456,000 |
| 2010/04/14 | 41 | 43 | 41 | 43 | +2 | +4.9% | 386,000 |
| 2010/04/13 | 41 | 41 | 40 | 41 | ±0 | ±0% | 254,000 |
| 2010/04/12 | 41 | 42 | 40 | 41 | ±0 | ±0% | 199,000 |
| 2010/04/09 | 41 | 42 | 40 | 41 | ±0 | ±0% | 273,000 |
| 2010/04/08 | 38 | 41 | 38 | 41 | +3 | +7.9% | 627,000 |
| 2010/04/07 | 37 | 38 | 37 | 38 | ±0 | ±0% | 107,000 |
3401～
3450
件表示中 / 3454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 | 38,800円 | -12.7% | +9.6% | 2.84% | 8.26倍 | 0.64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 |
| 兵機海 | 240,200円 | -4.4% | -11.5% | 4.45% | 6.78倍 | 0.65倍 |
|
姫路、水島、神戸、大阪での鋼材一貫輸送に強み。中ロ韓へ外航海運も。本社に巨大物流センター |
| 桜島埠 | 175,100円 | +6.4% | +37.9% | 1.71% | 12.55倍 | 0.47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 | 59,600円 | -4.9% | - | 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 | 131,000円 | -14.4% | -32.1% | 3.82% | 6.40倍 | 0.47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
