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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,648 | 1,671 | 1,632 | 1,664 | +17 | +1% | 114,900 |
| 2025/01/20 | 1,688 | 1,688 | 1,647 | 1,647 | -35 | -2.1% | 199,000 |
| 2025/01/17 | 1,677 | 1,683 | 1,659 | 1,682 | -1 | -0.1% | 144,500 |
| 2025/01/16 | 1,695 | 1,704 | 1,683 | 1,683 | -11 | -0.6% | 121,600 |
| 2025/01/15 | 1,699 | 1,708 | 1,676 | 1,694 | -3 | -0.2% | 155,700 |
| 2025/01/14 | 1,704 | 1,704 | 1,667 | 1,697 | -7 | -0.4% | 149,000 |
| 2025/01/10 | 1,693 | 1,711 | 1,685 | 1,704 | +10 | +0.6% | 171,600 |
| 2025/01/09 | 1,740 | 1,752 | 1,670 | 1,694 | -37 | -2.1% | 374,600 |
| 2025/01/08 | 1,729 | 1,746 | 1,723 | 1,731 | +8 | +0.5% | 233,100 |
| 2025/01/07 | 1,740 | 1,745 | 1,708 | 1,723 | +19 | +1.1% | 242,200 |
| 2025/01/06 | 1,715 | 1,715 | 1,697 | 1,704 | +9 | +0.5% | 204,600 |
| 2024/12/30 | 1,695 | 1,714 | 1,685 | 1,695 | +8 | +0.5% | 220,300 |
| 2024/12/27 | 1,670 | 1,687 | 1,663 | 1,687 | +24 | +1.4% | 192,200 |
| 2024/12/26 | 1,645 | 1,667 | 1,638 | 1,663 | +24 | +1.5% | 235,900 |
| 2024/12/25 | 1,650 | 1,653 | 1,621 | 1,639 | -6 | -0.4% | 94,900 |
| 2024/12/24 | 1,642 | 1,655 | 1,634 | 1,645 | +1 | +0.1% | 138,100 |
| 2024/12/23 | 1,639 | 1,652 | 1,628 | 1,644 | +11 | +0.7% | 166,300 |
| 2024/12/20 | 1,633 | 1,641 | 1,618 | 1,633 | +3 | +0.2% | 154,400 |
| 2024/12/19 | 1,599 | 1,636 | 1,580 | 1,630 | +16 | +1% | 235,600 |
| 2024/12/18 | 1,616 | 1,635 | 1,605 | 1,614 | ±0 | ±0% | 129,800 |
| 2024/12/17 | 1,626 | 1,649 | 1,614 | 1,614 | -12 | -0.7% | 127,500 |
| 2024/12/16 | 1,624 | 1,641 | 1,605 | 1,626 | +6 | +0.4% | 145,200 |
| 2024/12/13 | 1,619 | 1,627 | 1,594 | 1,620 | -12 | -0.7% | 236,400 |
| 2024/12/12 | 1,575 | 1,674 | 1,566 | 1,632 | +72 | +4.6% | 591,300 |
| 2024/12/11 | 1,550 | 1,577 | 1,550 | 1,560 | +12 | +0.8% | 116,900 |
| 2024/12/10 | 1,540 | 1,548 | 1,528 | 1,548 | +15 | +1% | 122,300 |
| 2024/12/09 | 1,553 | 1,553 | 1,533 | 1,533 | -5 | -0.3% | 105,200 |
| 2024/12/06 | 1,555 | 1,558 | 1,538 | 1,538 | -17 | -1.1% | 88,100 |
| 2024/12/05 | 1,550 | 1,565 | 1,545 | 1,555 | +16 | +1% | 130,900 |
| 2024/12/04 | 1,570 | 1,576 | 1,533 | 1,539 | -37 | -2.3% | 209,700 |
| 2024/12/03 | 1,564 | 1,590 | 1,562 | 1,576 | +32 | +2.1% | 221,900 |
| 2024/12/02 | 1,550 | 1,553 | 1,535 | 1,544 | +4 | +0.3% | 134,200 |
| 2024/11/29 | 1,551 | 1,564 | 1,537 | 1,540 | -10 | -0.6% | 126,600 |
| 2024/11/28 | 1,545 | 1,564 | 1,538 | 1,550 | -5 | -0.3% | 123,300 |
| 2024/11/27 | 1,585 | 1,585 | 1,528 | 1,555 | -38 | -2.4% | 278,800 |
| 2024/11/26 | 1,597 | 1,613 | 1,565 | 1,593 | -4 | -0.3% | 182,000 |
| 2024/11/25 | 1,610 | 1,619 | 1,577 | 1,597 | -1 | -0.1% | 247,900 |
| 2024/11/22 | 1,572 | 1,598 | 1,548 | 1,598 | +41 | +2.6% | 271,100 |
| 2024/11/21 | 1,525 | 1,573 | 1,525 | 1,557 | +28 | +1.8% | 274,200 |
| 2024/11/20 | 1,515 | 1,545 | 1,508 | 1,529 | +10 | +0.7% | 253,600 |
| 2024/11/19 | 1,514 | 1,525 | 1,492 | 1,519 | +10 | +0.7% | 233,300 |
| 2024/11/18 | 1,510 | 1,530 | 1,495 | 1,509 | +2 | +0.1% | 260,800 |
| 2024/11/15 | 1,515 | 1,525 | 1,495 | 1,507 | +5 | +0.3% | 309,000 |
| 2024/11/14 | 1,435 | 1,515 | 1,420 | 1,502 | +77 | +5.4% | 545,400 |
| 2024/11/13 | 1,420 | 1,439 | 1,409 | 1,425 | -3 | -0.2% | 220,800 |
| 2024/11/12 | 1,430 | 1,448 | 1,405 | 1,428 | +4 | +0.3% | 546,800 |
| 2024/11/11 | 1,334 | 1,435 | 1,308 | 1,424 | +167 | +13.3% | 1,321,900 |
| 2024/11/08 | 1,170 | 1,338 | 1,162 | 1,257 | +101 | +8.7% | 791,100 |
| 2024/11/07 | 1,144 | 1,160 | 1,135 | 1,156 | +21 | +1.9% | 76,900 |
| 2024/11/06 | 1,136 | 1,148 | 1,125 | 1,135 | +3 | +0.3% | 80,800 |
51～
100
件表示中 / 6927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 | 127,200円 | +9.8% | +88.8% | 5.96% | 6.38倍 | 0.92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 | 92,200円 | +3.7% | -22.5% | 5.86% | 5.67倍 | 0.71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 | 357,000円 | +4.7% | -13.0% | 6.72% | 4.67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 | 59,000円 | +4.0% | +45.6% | 0.85% | 6.46倍 | 0.43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 | 101,300円 | +6.4% | +50.4% | 1.18% | 6.65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
