乾汽船の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2024/05/21 | 1,085 | 1,091 | 1,072 | 1,076 | -1 | -0.1% | 47,600 |
2024/05/20 | 1,059 | 1,088 | 1,059 | 1,077 | +18 | +1.7% | 122,600 |
2024/05/17 | 1,033 | 1,072 | 1,031 | 1,059 | +24 | +2.3% | 93,700 |
2024/05/16 | 1,043 | 1,050 | 1,028 | 1,035 | -11 | -1.1% | 84,500 |
2024/05/15 | 1,055 | 1,083 | 1,046 | 1,046 | -9 | -0.9% | 146,300 |
2024/05/14 | 1,088 | 1,090 | 1,048 | 1,055 | -63 | -5.6% | 258,300 |
2024/05/13 | 1,125 | 1,133 | 1,108 | 1,118 | -1 | -0.1% | 154,000 |
2024/05/10 | 1,101 | 1,121 | 1,092 | 1,119 | +17 | +1.5% | 126,000 |
2024/05/09 | 1,102 | 1,104 | 1,078 | 1,102 | +1 | +0.1% | 93,400 |
2024/05/08 | 1,100 | 1,105 | 1,092 | 1,101 | +9 | +0.8% | 59,000 |
2024/05/07 | 1,100 | 1,109 | 1,086 | 1,092 | -2 | -0.2% | 76,200 |
2024/05/02 | 1,083 | 1,101 | 1,081 | 1,094 | +11 | +1% | 60,100 |
2024/05/01 | 1,097 | 1,097 | 1,079 | 1,083 | -18 | -1.6% | 41,600 |
2024/04/30 | 1,082 | 1,102 | 1,080 | 1,101 | +17 | +1.6% | 73,700 |
2024/04/26 | 1,080 | 1,089 | 1,072 | 1,084 | +2 | +0.2% | 51,800 |
2024/04/25 | 1,089 | 1,096 | 1,080 | 1,082 | -9 | -0.8% | 48,000 |
2024/04/24 | 1,089 | 1,097 | 1,078 | 1,091 | +2 | +0.2% | 63,200 |
2024/04/23 | 1,099 | 1,100 | 1,082 | 1,089 | +3 | +0.3% | 88,100 |
2024/04/22 | 1,068 | 1,107 | 1,068 | 1,086 | +33 | +3.1% | 186,100 |
2024/04/19 | 1,064 | 1,064 | 1,035 | 1,053 | -9 | -0.8% | 134,600 |
2024/04/18 | 1,054 | 1,067 | 1,049 | 1,062 | +20 | +1.9% | 49,400 |
2024/04/17 | 1,065 | 1,068 | 1,042 | 1,042 | -12 | -1.1% | 68,600 |
2024/04/16 | 1,077 | 1,080 | 1,054 | 1,054 | -26 | -2.4% | 98,800 |
2024/04/15 | 1,080 | 1,105 | 1,075 | 1,080 | -9 | -0.8% | 198,400 |
2024/04/12 | 1,058 | 1,092 | 1,058 | 1,089 | +32 | +3% | 145,700 |
2024/04/11 | 1,048 | 1,067 | 1,039 | 1,057 | +2 | +0.2% | 66,000 |
2024/04/10 | 1,095 | 1,095 | 1,055 | 1,055 | -40 | -3.7% | 115,500 |
2024/04/09 | 1,084 | 1,096 | 1,078 | 1,095 | +7 | +0.6% | 180,800 |
2024/04/08 | 1,074 | 1,090 | 1,069 | 1,088 | +14 | +1.3% | 152,800 |
2024/04/05 | 1,050 | 1,088 | 1,050 | 1,074 | +24 | +2.3% | 183,300 |
2024/04/04 | 1,054 | 1,054 | 1,038 | 1,050 | -3 | -0.3% | 107,200 |
2024/04/03 | 1,012 | 1,059 | 1,003 | 1,053 | +43 | +4.3% | 154,900 |
2024/04/02 | 1,023 | 1,027 | 1,005 | 1,010 | -17 | -1.7% | 143,300 |
2024/04/01 | 1,037 | 1,043 | 1,020 | 1,027 | -10 | -1% | 130,200 |
2024/03/29 | 1,065 | 1,071 | 1,037 | 1,037 | -27 | -2.5% | 142,900 |
2024/03/28 | 1,060 | 1,071 | 1,057 | 1,064 | -7 | -0.7% | 101,300 |
2024/03/27 | 1,070 | 1,088 | 1,067 | 1,071 | +9 | +0.8% | 134,800 |
2024/03/26 | 1,072 | 1,074 | 1,060 | 1,062 | -13 | -1.2% | 129,500 |
2024/03/25 | 1,088 | 1,096 | 1,075 | 1,075 | -19 | -1.7% | 83,700 |
2024/03/22 | 1,100 | 1,109 | 1,086 | 1,094 | -3 | -0.3% | 91,300 |
2024/03/21 | 1,104 | 1,106 | 1,093 | 1,097 | -6 | -0.5% | 114,400 |
2024/03/19 | 1,075 | 1,103 | 1,070 | 1,103 | +20 | +1.8% | 124,700 |
2024/03/18 | 1,056 | 1,086 | 1,056 | 1,083 | +35 | +3.3% | 142,300 |
2024/03/15 | 1,050 | 1,054 | 1,032 | 1,048 | -6 | -0.6% | 114,700 |
2024/03/14 | 1,046 | 1,065 | 1,041 | 1,054 | +7 | +0.7% | 119,800 |
2024/03/13 | 1,037 | 1,057 | 1,036 | 1,047 | +12 | +1.2% | 70,300 |
2024/03/12 | 1,025 | 1,048 | 1,018 | 1,035 | +11 | +1.1% | 133,900 |
2024/03/11 | 1,036 | 1,066 | 1,020 | 1,024 | -25 | -2.4% | 117,900 |
2024/03/08 | 1,006 | 1,058 | 1,006 | 1,049 | +49 | +4.9% | 297,100 |
2024/03/07 | 1,010 | 1,010 | 991 | 1,000 | -6 | -0.6% | 156,900 |
1~
50
件表示中 / 6713件
類似銘柄と比較する
現在ご覧いただいている「乾汽船」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 |
---|---|---|---|---|---|---|---|---|
乾汽船 | 107,600円 | +20.5% | +5.0% | 1.27% | 23.63倍 | 0.85倍 |
|
外航海運は中小型ばら積み船主力、倉庫・運送や不動産賃貸も。配当性向は業績連動、下限6円 |
飯野海 | 126,500円 | -1.4% | -33.5% | 3.16% | 9.49倍 | 1.01倍 |
|
ケミカル船、タンカー、ガス船、ばら積み船を運航。本社・飯野ビルの賃貸が収益柱。土地含み益大 |
ユナイテド海 | 494,500円 | -13.8% | -32.4% | 4.35% | 8.32倍 | 0.78倍 |
|
旧新和海運。ばら積み船が主力。日本郵船系だが日鉄海運と10年合併、日本製鉄が筆頭株主 |
明海G | 76,300円 | - | - | - | - | 0.60倍 |
|
外航船船主。自動車船、タンカー、ばら積み船を中長期貸船。ホテル、ゴルフ場、不動産賃貸も |
栗林船 | 106,400円 | +2.3% | -3.0% | 1.13% | 12.26倍 | 0.51倍 |
|
内航大手。北海道と東京、大阪間が主航路で新聞用紙が主。外航、青函フェリーに加えホテルも |
市場注目の銘柄
チャート関連のコラム