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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,133 | 1,148 | 1,130 | 1,148 | +10 | +0.9% | 67,600 |
| 2024/08/20 | 1,130 | 1,149 | 1,123 | 1,138 | +26 | +2.3% | 71,600 |
| 2024/08/19 | 1,111 | 1,135 | 1,111 | 1,112 | -11 | -1% | 95,900 |
| 2024/08/16 | 1,118 | 1,127 | 1,106 | 1,123 | +17 | +1.5% | 67,300 |
| 2024/08/15 | 1,122 | 1,126 | 1,089 | 1,106 | -6 | -0.5% | 102,200 |
| 2024/08/14 | 1,095 | 1,124 | 1,081 | 1,112 | +13 | +1.2% | 114,800 |
| 2024/08/13 | 1,094 | 1,107 | 1,074 | 1,099 | +13 | +1.2% | 148,300 |
| 2024/08/09 | 1,101 | 1,176 | 1,065 | 1,086 | +48 | +4.6% | 288,400 |
| 2024/08/08 | 1,026 | 1,056 | 1,025 | 1,038 | -14 | -1.3% | 75,600 |
| 2024/08/07 | 1,022 | 1,075 | 1,014 | 1,052 | -8 | -0.8% | 115,300 |
| 2024/08/06 | 961 | 1,067 | 961 | 1,060 | +138 | +15% | 254,500 |
| 2024/08/05 | 999 | 1,014 | 910 | 922 | -125 | -11.9% | 367,500 |
| 2024/08/02 | 1,067 | 1,077 | 1,042 | 1,047 | -46 | -4.2% | 142,600 |
| 2024/08/01 | 1,123 | 1,123 | 1,085 | 1,093 | -43 | -3.8% | 87,500 |
| 2024/07/31 | 1,114 | 1,136 | 1,108 | 1,136 | +7 | +0.6% | 71,100 |
| 2024/07/30 | 1,132 | 1,143 | 1,127 | 1,129 | -11 | -1% | 39,200 |
| 2024/07/29 | 1,113 | 1,146 | 1,108 | 1,140 | +31 | +2.8% | 52,300 |
| 2024/07/26 | 1,107 | 1,127 | 1,103 | 1,109 | -1 | -0.1% | 55,000 |
| 2024/07/25 | 1,109 | 1,126 | 1,106 | 1,110 | -15 | -1.3% | 152,300 |
| 2024/07/24 | 1,129 | 1,142 | 1,123 | 1,125 | -17 | -1.5% | 46,100 |
| 2024/07/23 | 1,149 | 1,166 | 1,141 | 1,142 | +17 | +1.5% | 49,000 |
| 2024/07/22 | 1,131 | 1,135 | 1,125 | 1,125 | -24 | -2.1% | 47,500 |
| 2024/07/19 | 1,152 | 1,152 | 1,138 | 1,149 | -3 | -0.3% | 67,300 |
| 2024/07/18 | 1,161 | 1,176 | 1,152 | 1,152 | -19 | -1.6% | 61,600 |
| 2024/07/17 | 1,182 | 1,182 | 1,154 | 1,171 | -2 | -0.2% | 68,700 |
| 2024/07/16 | 1,166 | 1,180 | 1,165 | 1,173 | +8 | +0.7% | 48,100 |
| 2024/07/12 | 1,164 | 1,191 | 1,163 | 1,165 | -1 | -0.1% | 134,800 |
| 2024/07/11 | 1,194 | 1,207 | 1,164 | 1,166 | -5 | -0.4% | 146,400 |
| 2024/07/10 | 1,173 | 1,178 | 1,155 | 1,171 | -9 | -0.8% | 129,400 |
| 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 |
151～
200
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
