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 |
|---|---|---|---|---|---|---|---|
| 2025/05/28 | 1,229 | 1,232 | 1,198 | 1,203 | -14 | -1.2% | 111,100 |
| 2025/05/27 | 1,227 | 1,258 | 1,217 | 1,217 | -8 | -0.7% | 123,700 |
| 2025/05/26 | 1,200 | 1,226 | 1,198 | 1,225 | +34 | +2.9% | 101,900 |
| 2025/05/23 | 1,207 | 1,213 | 1,190 | 1,191 | -4 | -0.3% | 111,500 |
| 2025/05/22 | 1,168 | 1,205 | 1,160 | 1,195 | +28 | +2.4% | 181,900 |
| 2025/05/21 | 1,180 | 1,181 | 1,159 | 1,167 | +8 | +0.7% | 116,400 |
| 2025/05/20 | 1,171 | 1,206 | 1,155 | 1,159 | -8 | -0.7% | 199,700 |
| 2025/05/19 | 1,187 | 1,208 | 1,165 | 1,167 | +6 | +0.5% | 246,000 |
| 2025/05/16 | 1,166 | 1,194 | 1,144 | 1,161 | -5 | -0.4% | 260,000 |
| 2025/05/15 | 1,192 | 1,199 | 1,164 | 1,166 | -37 | -3.1% | 211,200 |
| 2025/05/14 | 1,271 | 1,286 | 1,191 | 1,203 | -125 | -9.4% | 467,000 |
| 2025/05/13 | 1,316 | 1,367 | 1,228 | 1,328 | +15 | +1.1% | 435,300 |
| 2025/05/12 | 1,306 | 1,326 | 1,306 | 1,313 | +7 | +0.5% | 109,000 |
| 2025/05/09 | 1,311 | 1,332 | 1,306 | 1,306 | -14 | -1.1% | 141,200 |
| 2025/05/08 | 1,349 | 1,349 | 1,312 | 1,320 | -34 | -2.5% | 173,000 |
| 2025/05/07 | 1,408 | 1,408 | 1,351 | 1,354 | -74 | -5.2% | 278,900 |
| 2025/05/02 | 1,450 | 1,461 | 1,428 | 1,428 | -15 | -1% | 175,800 |
| 2025/05/01 | 1,435 | 1,459 | 1,433 | 1,443 | -13 | -0.9% | 128,300 |
| 2025/04/30 | 1,440 | 1,460 | 1,407 | 1,456 | +16 | +1.1% | 324,900 |
| 2025/04/28 | 1,444 | 1,457 | 1,433 | 1,440 | -2 | -0.1% | 111,300 |
| 2025/04/25 | 1,437 | 1,456 | 1,432 | 1,442 | +10 | +0.7% | 206,300 |
| 2025/04/24 | 1,435 | 1,455 | 1,430 | 1,432 | -1 | -0.1% | 152,700 |
| 2025/04/23 | 1,420 | 1,452 | 1,410 | 1,433 | +14 | +1% | 212,200 |
| 2025/04/22 | 1,400 | 1,423 | 1,386 | 1,419 | +16 | +1.1% | 133,500 |
| 2025/04/21 | 1,367 | 1,416 | 1,363 | 1,403 | +32 | +2.3% | 185,400 |
| 2025/04/18 | 1,343 | 1,387 | 1,342 | 1,371 | +47 | +3.5% | 153,400 |
| 2025/04/17 | 1,322 | 1,328 | 1,313 | 1,324 | +2 | +0.2% | 48,800 |
| 2025/04/16 | 1,330 | 1,335 | 1,314 | 1,322 | -10 | -0.8% | 69,800 |
| 2025/04/15 | 1,359 | 1,367 | 1,331 | 1,332 | -12 | -0.9% | 60,700 |
| 2025/04/14 | 1,322 | 1,360 | 1,321 | 1,344 | +21 | +1.6% | 118,700 |
| 2025/04/11 | 1,361 | 1,362 | 1,313 | 1,323 | -54 | -3.9% | 148,200 |
| 2025/04/10 | 1,398 | 1,398 | 1,344 | 1,377 | +36 | +2.7% | 300,900 |
| 2025/04/09 | 1,318 | 1,349 | 1,311 | 1,341 | +12 | +0.9% | 267,200 |
| 2025/04/08 | 1,225 | 1,339 | 1,225 | 1,329 | +109 | +8.9% | 264,700 |
| 2025/04/07 | 1,199 | 1,256 | 1,189 | 1,220 | -52 | -4.1% | 518,600 |
| 2025/04/04 | 1,235 | 1,279 | 1,226 | 1,272 | -21 | -1.6% | 434,000 |
| 2025/04/03 | 1,295 | 1,303 | 1,272 | 1,293 | -43 | -3.2% | 228,000 |
| 2025/04/02 | 1,318 | 1,357 | 1,311 | 1,336 | +8 | +0.6% | 226,900 |
| 2025/04/01 | 1,345 | 1,351 | 1,318 | 1,328 | -20 | -1.5% | 272,600 |
| 2025/03/31 | 1,390 | 1,408 | 1,348 | 1,348 | -61 | -4.3% | 272,300 |
| 2025/03/28 | 1,408 | 1,430 | 1,401 | 1,409 | -70 | -4.7% | 313,100 |
| 2025/03/27 | 1,465 | 1,479 | 1,458 | 1,479 | +10 | +0.7% | 232,000 |
| 2025/03/26 | 1,455 | 1,469 | 1,451 | 1,469 | +24 | +1.7% | 275,500 |
| 2025/03/25 | 1,460 | 1,460 | 1,437 | 1,445 | +9 | +0.6% | 114,900 |
| 2025/03/24 | 1,440 | 1,444 | 1,436 | 1,436 | -4 | -0.3% | 106,600 |
| 2025/03/21 | 1,445 | 1,448 | 1,440 | 1,440 | -8 | -0.6% | 140,900 |
| 2025/03/19 | 1,449 | 1,455 | 1,446 | 1,448 | -2 | -0.1% | 162,000 |
| 2025/03/18 | 1,450 | 1,457 | 1,447 | 1,450 | -2 | -0.1% | 159,900 |
| 2025/03/17 | 1,464 | 1,469 | 1,452 | 1,452 | -6 | -0.4% | 153,400 |
| 2025/03/14 | 1,463 | 1,468 | 1,452 | 1,458 | -1 | -0.1% | 122,000 |
1～
50
件表示中 / 6962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 | 120,300円 | -4.4% | -96.7% | 0.50% | 311.66倍 | 0.82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 | 99,000円 | -5.5% | -33.8% | 4.44% | 9.11倍 | 0.72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 | 376,000円 | -18.8% | -47.4% | 4.79% | 6.33倍 | 0.54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 | 66,000円 | -15.3% | -77.0% | 0.76% | 5.09倍 | 0.47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 | 109,200円 | -0.1% | -9.1% | 2.29% | 7.17倍 | 0.45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
