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 |
|---|---|---|---|---|---|---|---|
| 2021/08/13 | 2,123 | 2,293 | 2,100 | 2,220 | +237 | +12% | 4,470,000 |
| 2021/08/12 | 1,900 | 1,995 | 1,830 | 1,983 | +319 | +19.2% | 2,293,600 |
| 2021/08/11 | 1,673 | 1,683 | 1,580 | 1,664 | -49 | -2.9% | 454,700 |
| 2021/08/10 | 1,640 | 1,728 | 1,624 | 1,713 | +78 | +4.8% | 469,900 |
| 2021/08/06 | 1,646 | 1,714 | 1,580 | 1,635 | +9 | +0.6% | 783,400 |
| 2021/08/05 | 1,520 | 1,638 | 1,487 | 1,626 | +142 | +9.6% | 641,500 |
| 2021/08/04 | 1,531 | 1,618 | 1,459 | 1,484 | +26 | +1.8% | 1,049,500 |
| 2021/08/03 | 1,372 | 1,460 | 1,372 | 1,458 | +137 | +10.4% | 411,600 |
| 2021/08/02 | 1,280 | 1,345 | 1,279 | 1,321 | +57 | +4.5% | 82,900 |
| 2021/07/30 | 1,300 | 1,300 | 1,237 | 1,264 | -64 | -4.8% | 46,800 |
| 2021/07/29 | 1,225 | 1,328 | 1,206 | 1,328 | +100 | +8.1% | 101,800 |
| 2021/07/28 | 1,221 | 1,228 | 1,219 | 1,228 | +7 | +0.6% | 13,700 |
| 2021/07/27 | 1,236 | 1,236 | 1,216 | 1,221 | -8 | -0.7% | 15,000 |
| 2021/07/26 | 1,229 | 1,240 | 1,219 | 1,229 | +30 | +2.5% | 21,600 |
| 2021/07/21 | 1,213 | 1,233 | 1,191 | 1,199 | ±0 | ±0% | 23,000 |
| 2021/07/20 | 1,200 | 1,213 | 1,194 | 1,199 | -18 | -1.5% | 25,900 |
| 2021/07/19 | 1,247 | 1,247 | 1,207 | 1,217 | -21 | -1.7% | 27,900 |
| 2021/07/16 | 1,225 | 1,248 | 1,225 | 1,238 | ±0 | ±0% | 6,800 |
| 2021/07/15 | 1,271 | 1,271 | 1,228 | 1,238 | -37 | -2.9% | 24,200 |
| 2021/07/14 | 1,285 | 1,298 | 1,274 | 1,275 | -3 | -0.2% | 29,800 |
| 2021/07/13 | 1,233 | 1,278 | 1,233 | 1,278 | +54 | +4.4% | 44,700 |
| 2021/07/12 | 1,216 | 1,242 | 1,211 | 1,224 | +13 | +1.1% | 38,400 |
| 2021/07/09 | 1,199 | 1,220 | 1,193 | 1,211 | -5 | -0.4% | 44,200 |
| 2021/07/08 | 1,231 | 1,256 | 1,216 | 1,216 | -27 | -2.2% | 39,000 |
| 2021/07/07 | 1,238 | 1,255 | 1,234 | 1,243 | -25 | -2% | 46,400 |
| 2021/07/06 | 1,259 | 1,274 | 1,238 | 1,268 | -1 | -0.1% | 34,000 |
| 2021/07/05 | 1,278 | 1,283 | 1,255 | 1,269 | -13 | -1% | 34,300 |
| 2021/07/02 | 1,295 | 1,302 | 1,271 | 1,282 | ±0 | ±0% | 35,800 |
| 2021/07/01 | 1,288 | 1,305 | 1,271 | 1,282 | -20 | -1.5% | 31,400 |
| 2021/06/30 | 1,305 | 1,306 | 1,274 | 1,302 | ±0 | ±0% | 44,200 |
| 2021/06/29 | 1,320 | 1,322 | 1,298 | 1,302 | -26 | -2% | 46,800 |
| 2021/06/28 | 1,333 | 1,335 | 1,309 | 1,328 | -1 | -0.1% | 79,100 |
| 2021/06/25 | 1,320 | 1,334 | 1,307 | 1,329 | +24 | +1.8% | 77,600 |
| 2021/06/24 | 1,304 | 1,348 | 1,271 | 1,305 | ±0 | ±0% | 188,500 |
| 2021/06/23 | 1,320 | 1,360 | 1,260 | 1,305 | +105 | +8.8% | 464,400 |
| 2021/06/22 | 1,185 | 1,204 | 1,185 | 1,200 | +51 | +4.4% | 33,500 |
| 2021/06/21 | 1,174 | 1,174 | 1,147 | 1,149 | -28 | -2.4% | 22,900 |
| 2021/06/18 | 1,200 | 1,206 | 1,174 | 1,177 | -23 | -1.9% | 28,700 |
| 2021/06/17 | 1,205 | 1,205 | 1,184 | 1,200 | +5 | +0.4% | 16,500 |
| 2021/06/16 | 1,197 | 1,202 | 1,181 | 1,195 | -2 | -0.2% | 29,000 |
| 2021/06/15 | 1,200 | 1,204 | 1,191 | 1,197 | -3 | -0.3% | 21,400 |
| 2021/06/14 | 1,239 | 1,239 | 1,197 | 1,200 | -27 | -2.2% | 23,200 |
| 2021/06/11 | 1,230 | 1,249 | 1,224 | 1,227 | +10 | +0.8% | 34,700 |
| 2021/06/10 | 1,211 | 1,230 | 1,191 | 1,217 | +7 | +0.6% | 32,200 |
| 2021/06/09 | 1,215 | 1,236 | 1,202 | 1,210 | -5 | -0.4% | 16,400 |
| 2021/06/08 | 1,179 | 1,215 | 1,173 | 1,215 | +36 | +3.1% | 16,400 |
| 2021/06/07 | 1,211 | 1,211 | 1,160 | 1,179 | -23 | -1.9% | 21,200 |
| 2021/06/04 | 1,238 | 1,240 | 1,192 | 1,202 | -33 | -2.7% | 18,400 |
| 2021/06/03 | 1,211 | 1,236 | 1,203 | 1,235 | +26 | +2.2% | 24,500 |
| 2021/06/02 | 1,166 | 1,219 | 1,165 | 1,209 | +40 | +3.4% | 40,100 |
901～
950
件表示中 / 6936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 | 132,400円 | +9.8% | +88.8% | 5.72% | 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 | 95,100円 | +3.7% | -22.5% | 5.68% | 5.85倍 | 0.73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 | 60,400円 | +4.0% | +45.6% | 0.83% | 6.61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 | 112,100円 | +6.4% | +50.4% | 1.07% | 7.36倍 | 0.50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
