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 |
|---|---|---|---|---|---|---|---|
| 2022/08/16 | 2,120 | 2,140 | 2,056 | 2,063 | -59 | -2.8% | 751,800 |
| 2022/08/15 | 2,070 | 2,140 | 2,017 | 2,122 | +57 | +2.8% | 1,183,000 |
| 2022/08/12 | 2,099 | 2,243 | 2,050 | 2,065 | +73 | +3.7% | 3,604,000 |
| 2022/08/10 | 1,958 | 2,004 | 1,944 | 1,992 | +45 | +2.3% | 1,098,600 |
| 2022/08/09 | 1,958 | 1,958 | 1,920 | 1,947 | -18 | -0.9% | 525,400 |
| 2022/08/08 | 1,999 | 2,025 | 1,952 | 1,965 | -4 | -0.2% | 789,000 |
| 2022/08/05 | 1,940 | 1,969 | 1,927 | 1,969 | +36 | +1.9% | 581,800 |
| 2022/08/04 | 1,924 | 1,942 | 1,893 | 1,933 | +19 | +1% | 453,800 |
| 2022/08/03 | 1,901 | 1,937 | 1,888 | 1,914 | +16 | +0.8% | 320,100 |
| 2022/08/02 | 1,927 | 1,945 | 1,897 | 1,898 | -26 | -1.4% | 410,100 |
| 2022/08/01 | 1,864 | 1,924 | 1,856 | 1,924 | +71 | +3.8% | 472,600 |
| 2022/07/29 | 1,849 | 1,866 | 1,835 | 1,853 | +8 | +0.4% | 266,900 |
| 2022/07/28 | 1,849 | 1,851 | 1,820 | 1,845 | +8 | +0.4% | 250,000 |
| 2022/07/27 | 1,804 | 1,839 | 1,803 | 1,837 | +16 | +0.9% | 140,200 |
| 2022/07/26 | 1,815 | 1,832 | 1,796 | 1,821 | +15 | +0.8% | 236,100 |
| 2022/07/25 | 1,839 | 1,843 | 1,801 | 1,806 | -56 | -3% | 380,000 |
| 2022/07/22 | 1,882 | 1,943 | 1,857 | 1,862 | +30 | +1.6% | 768,900 |
| 2022/07/21 | 1,810 | 1,838 | 1,807 | 1,832 | +22 | +1.2% | 224,200 |
| 2022/07/20 | 1,811 | 1,818 | 1,793 | 1,810 | +12 | +0.7% | 188,800 |
| 2022/07/19 | 1,775 | 1,809 | 1,772 | 1,798 | +29 | +1.6% | 192,000 |
| 2022/07/15 | 1,765 | 1,770 | 1,731 | 1,769 | +5 | +0.3% | 160,100 |
| 2022/07/14 | 1,733 | 1,767 | 1,729 | 1,764 | +14 | +0.8% | 148,800 |
| 2022/07/13 | 1,745 | 1,753 | 1,733 | 1,750 | +13 | +0.7% | 112,000 |
| 2022/07/12 | 1,768 | 1,768 | 1,724 | 1,737 | -36 | -2% | 204,900 |
| 2022/07/11 | 1,780 | 1,799 | 1,765 | 1,773 | +5 | +0.3% | 141,000 |
| 2022/07/08 | 1,729 | 1,806 | 1,728 | 1,768 | +61 | +3.6% | 432,600 |
| 2022/07/07 | 1,754 | 1,755 | 1,707 | 1,707 | -44 | -2.5% | 239,700 |
| 2022/07/06 | 1,725 | 1,752 | 1,716 | 1,751 | +19 | +1.1% | 201,500 |
| 2022/07/05 | 1,744 | 1,753 | 1,722 | 1,732 | +1 | +0.1% | 171,000 |
| 2022/07/04 | 1,746 | 1,747 | 1,708 | 1,731 | +5 | +0.3% | 149,400 |
| 2022/07/01 | 1,749 | 1,770 | 1,716 | 1,726 | -23 | -1.3% | 207,900 |
| 2022/06/30 | 1,750 | 1,757 | 1,735 | 1,749 | -7 | -0.4% | 173,100 |
| 2022/06/29 | 1,785 | 1,785 | 1,753 | 1,756 | -44 | -2.4% | 222,800 |
| 2022/06/28 | 1,778 | 1,809 | 1,774 | 1,800 | +23 | +1.3% | 204,900 |
| 2022/06/27 | 1,746 | 1,784 | 1,744 | 1,777 | +49 | +2.8% | 273,900 |
| 2022/06/24 | 1,695 | 1,730 | 1,686 | 1,728 | +23 | +1.3% | 176,300 |
| 2022/06/23 | 1,730 | 1,740 | 1,689 | 1,705 | -14 | -0.8% | 249,200 |
| 2022/06/22 | 1,765 | 1,769 | 1,716 | 1,719 | -42 | -2.4% | 255,000 |
| 2022/06/21 | 1,687 | 1,771 | 1,686 | 1,761 | +100 | +6% | 424,700 |
| 2022/06/20 | 1,723 | 1,724 | 1,646 | 1,661 | -52 | -3% | 272,500 |
| 2022/06/17 | 1,695 | 1,728 | 1,693 | 1,713 | -35 | -2% | 299,300 |
| 2022/06/16 | 1,779 | 1,809 | 1,748 | 1,748 | -25 | -1.4% | 282,000 |
| 2022/06/15 | 1,747 | 1,777 | 1,746 | 1,773 | +8 | +0.5% | 209,400 |
| 2022/06/14 | 1,701 | 1,765 | 1,693 | 1,765 | +27 | +1.6% | 332,800 |
| 2022/06/13 | 1,750 | 1,772 | 1,730 | 1,738 | -52 | -2.9% | 368,400 |
| 2022/06/10 | 1,790 | 1,806 | 1,770 | 1,790 | -20 | -1.1% | 401,500 |
| 2022/06/09 | 1,810 | 1,819 | 1,785 | 1,810 | -32 | -1.7% | 544,600 |
| 2022/06/08 | 1,838 | 1,863 | 1,828 | 1,842 | +6 | +0.3% | 255,300 |
| 2022/06/07 | 1,843 | 1,850 | 1,817 | 1,836 | +6 | +0.3% | 240,900 |
| 2022/06/06 | 1,884 | 1,884 | 1,830 | 1,830 | -61 | -3.2% | 480,800 |
651～
700
件表示中 / 6932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 | 132,300円 | +9.8% | +88.8% | 5.73% | 6.64倍 | 0.96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 | 96,000円 | +3.7% | -22.5% | 5.63% | 5.91倍 | 0.74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 | 364,500円 | +4.7% | -13.0% | 6.58% | 4.77倍 | 0.56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 | 58,500円 | +4.0% | +45.6% | 0.85% | 6.40倍 | 0.42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 | 107,200円 | +6.4% | +50.4% | 1.12% | 7.04倍 | 0.48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
