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 |
|---|---|---|---|---|---|---|---|
| 1999/05/25 | 474 | 474 | 470 | 470 | -4 | -0.8% | 14,000 |
| 1999/05/24 | 474 | 474 | 474 | 474 | -6 | -1.3% | 7,000 |
| 1999/05/21 | 480 | 480 | 480 | 480 | ±0 | ±0% | 1,000 |
| 1999/05/20 | 480 | 480 | 479 | 480 | ±0 | ±0% | 11,000 |
| 1999/05/19 | 480 | 480 | 480 | 480 | ±0 | ±0% | 5,000 |
| 1999/05/18 | 480 | 480 | 480 | 480 | ±0 | ±0% | 5,000 |
| 1999/05/17 | 480 | 480 | 480 | 480 | ±0 | ±0% | 1,000 |
| 1999/05/14 | 480 | 480 | 480 | 480 | ±0 | ±0% | 1,000 |
| 1999/05/13 | 485 | 485 | 480 | 480 | -5 | -1% | 6,000 |
| 1999/05/12 | 484 | 485 | 481 | 485 | ±0 | ±0% | 5,000 |
| 1999/05/11 | 485 | 485 | 485 | 485 | -7 | -1.4% | 4,000 |
| 1999/05/10 | 490 | 492 | 490 | 492 | +2 | +0.4% | 3,000 |
| 1999/05/07 | 491 | 494 | 485 | 490 | +9 | +1.9% | 6,000 |
| 1999/05/06 | 481 | 481 | 481 | 481 | -3 | -0.6% | 2,000 |
| 1999/04/30 | 489 | 489 | 484 | 484 | -6 | -1.2% | 2,000 |
| 1999/04/28 | 480 | 490 | 480 | 490 | +20 | +4.3% | 10,000 |
| 1999/04/27 | 480 | 480 | 470 | 470 | -10 | -2.1% | 3,000 |
| 1999/04/26 | 480 | 480 | 480 | 480 | ±0 | ±0% | 1,000 |
| 1999/04/23 | 480 | 480 | 480 | 480 | ±0 | ±0% | 1,000 |
| 1999/04/22 | 481 | 485 | 480 | 480 | -5 | -1% | 14,000 |
| 1999/04/21 | 480 | 485 | 480 | 485 | -11 | -2.2% | 2,000 |
| 1999/04/20 | 496 | 496 | 496 | 496 | -1 | -0.2% | 6,000 |
| 1999/04/19 | 494 | 498 | 494 | 497 | +7 | +1.4% | 18,000 |
| 1999/04/16 | 481 | 490 | 480 | 490 | +10 | +2.1% | 14,000 |
| 1999/04/15 | 480 | 485 | 470 | 480 | ±0 | ±0% | 11,000 |
| 1999/04/14 | 495 | 495 | 480 | 480 | -19 | -3.8% | 11,000 |
| 1999/04/13 | 500 | 500 | 498 | 499 | -8 | -1.6% | 11,000 |
| 1999/04/12 | 510 | 510 | 507 | 507 | -3 | -0.6% | 4,000 |
| 1999/04/09 | 498 | 510 | 498 | 510 | +12 | +2.4% | 16,000 |
| 1999/04/08 | 495 | 498 | 490 | 498 | +13 | +2.7% | 11,000 |
| 1999/04/07 | 480 | 500 | 479 | 485 | +25 | +5.4% | 20,000 |
| 1999/04/06 | 459 | 460 | 459 | 460 | +9 | +2% | 9,000 |
| 1999/04/05 | 444 | 456 | 444 | 451 | +12 | +2.7% | 18,000 |
| 1999/04/02 | 439 | 440 | 439 | 439 | +9 | +2.1% | 26,000 |
| 1999/04/01 | 425 | 430 | 421 | 430 | ±0 | ±0% | 22,000 |
| 1999/03/31 | 438 | 438 | 430 | 430 | -10 | -2.3% | 3,000 |
| 1999/03/30 | 440 | 440 | 439 | 440 | +1 | +0.2% | 9,000 |
| 1999/03/29 | 425 | 439 | 425 | 439 | +24 | +5.8% | 6,000 |
| 1999/03/26 | 412 | 415 | 412 | 415 | +5 | +1.2% | 3,000 |
| 1999/03/25 | 410 | 410 | 410 | 410 | +5 | +1.2% | 3,000 |
| 1999/03/24 | 413 | 413 | 405 | 405 | -10 | -2.4% | 27,000 |
| 1999/03/23 | 419 | 439 | 415 | 415 | ±0 | ±0% | 23,000 |
| 1999/03/19 | 418 | 418 | 415 | 415 | -3 | -0.7% | 12,000 |
| 1999/03/18 | 421 | 450 | 418 | 418 | -7 | -1.6% | 36,000 |
| 1999/03/17 | 404 | 434 | 404 | 425 | +24 | +6% | 32,000 |
| 1999/03/16 | 401 | 401 | 400 | 401 | +11 | +2.8% | 13,000 |
| 1999/03/15 | 400 | 401 | 390 | 390 | -10 | -2.5% | 32,000 |
| 1999/03/12 | 401 | 401 | 400 | 400 | ±0 | ±0% | 43,000 |
| 1999/03/11 | 401 | 407 | 400 | 400 | ±0 | ±0% | 27,000 |
| 1999/03/10 | 401 | 401 | 400 | 400 | -1 | -0.2% | 38,000 |
6351～
6400
件表示中 / 6937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 | 137,100円 | +9.8% | +88.8% | 5.53% | 6.88倍 | 1.00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 | 99,500円 | +3.7% | -22.5% | 5.43% | 6.12倍 | 0.77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 | 375,500円 | +4.7% | -13.0% | 6.39% | 4.92倍 | 0.57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 | 61,200円 | +4.0% | +45.6% | 0.82% | 6.70倍 | 0.44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 | 119,400円 | +6.4% | +50.4% | 1.01% | 7.84倍 | 0.53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
