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 |
|---|---|---|---|---|---|---|---|
| 2024/07/09 | 1,188 | 1,195 | 1,173 | 1,180 | -3 | -0.3% | 63,200 |
| 2024/07/08 | 1,190 | 1,206 | 1,180 | 1,183 | -7 | -0.6% | 90,400 |
| 2024/07/05 | 1,194 | 1,197 | 1,178 | 1,190 | -3 | -0.3% | 75,300 |
| 2024/07/04 | 1,187 | 1,200 | 1,185 | 1,193 | +10 | +0.8% | 76,400 |
| 2024/07/03 | 1,180 | 1,188 | 1,176 | 1,183 | -4 | -0.3% | 66,100 |
| 2024/07/02 | 1,176 | 1,189 | 1,174 | 1,187 | +11 | +0.9% | 75,100 |
| 2024/07/01 | 1,161 | 1,187 | 1,157 | 1,176 | +15 | +1.3% | 113,100 |
| 2024/06/28 | 1,168 | 1,168 | 1,153 | 1,161 | +9 | +0.8% | 50,200 |
| 2024/06/27 | 1,162 | 1,167 | 1,148 | 1,152 | -11 | -0.9% | 144,300 |
| 2024/06/26 | 1,185 | 1,185 | 1,157 | 1,163 | -18 | -1.5% | 106,500 |
| 2024/06/25 | 1,160 | 1,183 | 1,156 | 1,181 | +25 | +2.2% | 140,300 |
| 2024/06/24 | 1,140 | 1,159 | 1,140 | 1,156 | +17 | +1.5% | 89,900 |
| 2024/06/21 | 1,134 | 1,155 | 1,134 | 1,139 | +9 | +0.8% | 88,900 |
| 2024/06/20 | 1,146 | 1,150 | 1,127 | 1,130 | -17 | -1.5% | 58,500 |
| 2024/06/19 | 1,130 | 1,147 | 1,128 | 1,147 | +18 | +1.6% | 89,800 |
| 2024/06/18 | 1,107 | 1,129 | 1,104 | 1,129 | +24 | +2.2% | 84,700 |
| 2024/06/17 | 1,127 | 1,127 | 1,083 | 1,105 | -24 | -2.1% | 74,400 |
| 2024/06/14 | 1,080 | 1,132 | 1,080 | 1,129 | +54 | +5% | 204,500 |
| 2024/06/13 | 1,087 | 1,087 | 1,068 | 1,075 | -17 | -1.6% | 64,400 |
| 2024/06/12 | 1,105 | 1,117 | 1,088 | 1,092 | -16 | -1.4% | 57,700 |
| 2024/06/11 | 1,116 | 1,123 | 1,108 | 1,108 | -6 | -0.5% | 53,400 |
| 2024/06/10 | 1,119 | 1,119 | 1,103 | 1,114 | -5 | -0.4% | 76,400 |
| 2024/06/07 | 1,107 | 1,123 | 1,102 | 1,119 | +7 | +0.6% | 79,000 |
| 2024/06/06 | 1,092 | 1,116 | 1,089 | 1,112 | +19 | +1.7% | 90,500 |
| 2024/06/05 | 1,095 | 1,105 | 1,087 | 1,093 | -5 | -0.5% | 63,500 |
| 2024/06/04 | 1,078 | 1,101 | 1,078 | 1,098 | +8 | +0.7% | 47,800 |
| 2024/06/03 | 1,094 | 1,099 | 1,082 | 1,090 | +6 | +0.6% | 46,400 |
| 2024/05/31 | 1,081 | 1,087 | 1,077 | 1,084 | +13 | +1.2% | 44,100 |
| 2024/05/30 | 1,080 | 1,084 | 1,068 | 1,071 | -9 | -0.8% | 68,600 |
| 2024/05/29 | 1,088 | 1,097 | 1,078 | 1,080 | -17 | -1.5% | 45,500 |
| 2024/05/28 | 1,088 | 1,104 | 1,088 | 1,097 | +7 | +0.6% | 86,300 |
| 2024/05/27 | 1,061 | 1,092 | 1,061 | 1,090 | +31 | +2.9% | 73,600 |
| 2024/05/24 | 1,061 | 1,071 | 1,054 | 1,059 | -21 | -1.9% | 51,900 |
| 2024/05/23 | 1,080 | 1,081 | 1,067 | 1,080 | ±0 | ±0% | 34,800 |
| 2024/05/22 | 1,078 | 1,086 | 1,072 | 1,080 | +4 | +0.4% | 41,300 |
| 2024/05/21 | 1,085 | 1,091 | 1,072 | 1,076 | -1 | -0.1% | 47,600 |
| 2024/05/20 | 1,059 | 1,088 | 1,059 | 1,077 | +18 | +1.7% | 122,600 |
| 2024/05/17 | 1,033 | 1,072 | 1,031 | 1,059 | +24 | +2.3% | 93,700 |
| 2024/05/16 | 1,043 | 1,050 | 1,028 | 1,035 | -11 | -1.1% | 84,500 |
| 2024/05/15 | 1,055 | 1,083 | 1,046 | 1,046 | -9 | -0.9% | 146,300 |
| 2024/05/14 | 1,088 | 1,090 | 1,048 | 1,055 | -63 | -5.6% | 258,300 |
| 2024/05/13 | 1,125 | 1,133 | 1,108 | 1,118 | -1 | -0.1% | 154,000 |
| 2024/05/10 | 1,101 | 1,121 | 1,092 | 1,119 | +17 | +1.5% | 126,000 |
| 2024/05/09 | 1,102 | 1,104 | 1,078 | 1,102 | +1 | +0.1% | 93,400 |
| 2024/05/08 | 1,100 | 1,105 | 1,092 | 1,101 | +9 | +0.8% | 59,000 |
| 2024/05/07 | 1,100 | 1,109 | 1,086 | 1,092 | -2 | -0.2% | 76,200 |
| 2024/05/02 | 1,083 | 1,101 | 1,081 | 1,094 | +11 | +1% | 60,100 |
| 2024/05/01 | 1,097 | 1,097 | 1,079 | 1,083 | -18 | -1.6% | 41,600 |
| 2024/04/30 | 1,082 | 1,102 | 1,080 | 1,101 | +17 | +1.6% | 73,700 |
| 2024/04/26 | 1,080 | 1,089 | 1,072 | 1,084 | +2 | +0.2% | 51,800 |
101～
150
件表示中 / 6848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 | 153,900円 | +9.6% | -21.3% | 7.27% | 5.67倍 | 1.12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 | 111,500円 | +5.8% | -22.5% | 4.39% | 6.86倍 | 0.86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 | 397,500円 | +0.4% | -13.0% | 5.79% | 5.20倍 | 0.61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 | 66,200円 | -5.6% | +37.1% | 0.76% | 5.90倍 | 0.48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 | 91,300円 | +4.3% | +16.4% | 1.31% | 8.20倍 | 0.41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
