大東港運の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/04/16 | 548 | 549 | 540 | 547 | - | - | 1,600 |
| 2018/04/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/12 | 542 | 542 | 542 | 542 | -5 | -0.9% | 100 |
| 2018/04/11 | 547 | 547 | 547 | 547 | ±0 | ±0% | 500 |
| 2018/04/10 | 550 | 550 | 542 | 547 | -1 | -0.2% | 3,600 |
| 2018/04/09 | 544 | 548 | 544 | 548 | -1 | -0.2% | 700 |
| 2018/04/06 | 544 | 549 | 543 | 549 | +7 | +1.3% | 400 |
| 2018/04/05 | 542 | 542 | 542 | 542 | -3 | -0.6% | 400 |
| 2018/04/04 | 542 | 545 | 535 | 545 | +3 | +0.6% | 3,900 |
| 2018/04/03 | 540 | 550 | 540 | 542 | -8 | -1.5% | 2,200 |
| 2018/04/02 | 551 | 551 | 549 | 550 | +3 | +0.5% | 1,100 |
| 2018/03/30 | 548 | 553 | 544 | 547 | -2 | -0.4% | 5,000 |
| 2018/03/29 | 555 | 555 | 541 | 549 | -6 | -1.1% | 3,300 |
| 2018/03/28 | 530 | 558 | 526 | 555 | -5 | -0.9% | 6,500 |
| 2018/03/27 | 560 | 565 | 560 | 560 | -4 | -0.7% | 3,600 |
| 2018/03/26 | 556 | 564 | 548 | 564 | +7 | +1.3% | 3,000 |
| 2018/03/23 | 566 | 566 | 549 | 557 | -19 | -3.3% | 7,400 |
| 2018/03/22 | 568 | 578 | 556 | 576 | +7 | +1.2% | 6,800 |
| 2018/03/20 | 564 | 570 | 560 | 569 | +8 | +1.4% | 3,500 |
| 2018/03/19 | 559 | 561 | 551 | 561 | +1 | +0.2% | 7,600 |
| 2018/03/16 | 560 | 561 | 559 | 560 | -2 | -0.4% | 1,800 |
| 2018/03/15 | 561 | 567 | 556 | 562 | +2 | +0.4% | 3,100 |
| 2018/03/14 | 560 | 560 | 550 | 560 | -7 | -1.2% | 8,700 |
| 2018/03/13 | 568 | 570 | 567 | 567 | +4 | +0.7% | 1,100 |
| 2018/03/12 | 566 | 566 | 555 | 563 | ±0 | ±0% | 3,200 |
| 2018/03/09 | 575 | 578 | 563 | 563 | -2 | -0.4% | 6,700 |
| 2018/03/08 | 564 | 565 | 561 | 565 | +3 | +0.5% | 2,200 |
| 2018/03/07 | 559 | 563 | 559 | 562 | +3 | +0.5% | 2,500 |
| 2018/03/06 | 562 | 562 | 553 | 559 | -1 | -0.2% | 3,200 |
| 2018/03/05 | 560 | 565 | 547 | 560 | ±0 | ±0% | 4,200 |
| 2018/03/02 | 558 | 561 | 555 | 560 | ±0 | ±0% | 2,200 |
| 2018/03/01 | 564 | 565 | 560 | 560 | -4 | -0.7% | 2,100 |
| 2018/02/28 | 569 | 575 | 564 | 564 | -5 | -0.9% | 3,100 |
| 2018/02/27 | 577 | 586 | 569 | 569 | -2 | -0.4% | 4,800 |
| 2018/02/26 | 571 | 583 | 571 | 571 | -10 | -1.7% | 3,700 |
| 2018/02/23 | 582 | 586 | 568 | 581 | -4 | -0.7% | 6,000 |
| 2018/02/22 | 569 | 597 | 561 | 585 | +23 | +4.1% | 17,700 |
| 2018/02/21 | 558 | 562 | 557 | 562 | +4 | +0.7% | 2,300 |
| 2018/02/20 | 565 | 565 | 558 | 558 | -2 | -0.4% | 4,800 |
| 2018/02/19 | 565 | 565 | 559 | 560 | +1 | +0.2% | 3,200 |
| 2018/02/16 | 554 | 565 | 554 | 559 | +5 | +0.9% | 4,300 |
| 2018/02/15 | 569 | 569 | 542 | 554 | ±0 | ±0% | 7,800 |
| 2018/02/14 | 566 | 573 | 553 | 554 | -6 | -1.1% | 3,800 |
| 2018/02/13 | 571 | 579 | 560 | 560 | +9 | +1.6% | 6,700 |
| 2018/02/09 | 566 | 573 | 511 | 551 | -16 | -2.8% | 28,900 |
| 2018/02/08 | 564 | 568 | 560 | 567 | +8 | +1.4% | 2,800 |
| 2018/02/07 | 559 | 589 | 559 | 559 | +2 | +0.4% | 4,200 |
| 2018/02/06 | 563 | 567 | 530 | 557 | -33 | -5.6% | 22,000 |
| 2018/02/05 | 607 | 607 | 588 | 590 | -18 | -3% | 5,700 |
| 2018/02/02 | 588 | 609 | 588 | 608 | +7 | +1.2% | 6,000 |
1751～
1800
件表示中 / 3723件
類似銘柄と比較する
現在ご覧いただいている「大東港」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 |
|---|---|---|---|---|---|---|---|---|
| 大東港 | 72,000円 | +4.4% | +22.4% | 3.33% | 9.27倍 | 0.66倍 |
|
畜産物や冷凍食品を軸に輸入貨物の取扱比率８割。国内の鋼材運送、荷役も。外注比率が高い |
| 東汽船 | 92,400円 | +5.8% | - | 5.41% | 1.88倍 | 0.39倍 |
|
曳船で国内２位、東京湾全域に展開し外国船に強い。フェリーや観光船運航も。香港に曳船合弁 |
| アサガミ | 572,000円 | -2.9% | -15.0% | 2.10% | 7.07倍 | 0.38倍 |
|
総合物流と印刷の２本柱。婚礼案内状・年賀状印刷大手。読売、東京新聞の印刷も。利益年末集中 |
| 丸八倉 | 84,100円 | +2.2% | +4.1% | 2.85% | 11.86倍 | 0.41倍 |
|
首都圏中心に仙台にも倉庫持つ。文書保管を拡大。東京、仙台等で不動産事業強化し第２の柱に |
| リンコー | - | -0.3% | -25.3% | - | - | - |
|
新潟港軸の港湾運送大手。倉庫や運輸、商品販売、ホテル、不動産なども展開。川崎汽船系列 |
市場注目の銘柄
チャート関連のコラム
