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 |
|---|---|---|---|---|---|---|---|
| 2017/03/31 | 933 | 939 | 931 | 931 | -2 | -0.2% | 11,600 |
| 2017/03/30 | 967 | 967 | 931 | 933 | -22 | -2.3% | 15,200 |
| 2017/03/29 | 965 | 965 | 940 | 955 | +11 | +1.2% | 7,500 |
| 2017/03/28 | 929 | 953 | 929 | 944 | +14 | +1.5% | 16,000 |
| 2017/03/27 | 936 | 948 | 930 | 930 | -12 | -1.3% | 10,700 |
| 2017/03/24 | 942 | 948 | 940 | 942 | -1 | -0.1% | 6,000 |
| 2017/03/23 | 945 | 951 | 941 | 943 | -3 | -0.3% | 6,700 |
| 2017/03/22 | 953 | 958 | 946 | 946 | -16 | -1.7% | 9,900 |
| 2017/03/21 | 960 | 977 | 952 | 962 | +1 | +0.1% | 7,900 |
| 2017/03/17 | 975 | 975 | 960 | 961 | -14 | -1.4% | 8,200 |
| 2017/03/16 | 964 | 979 | 963 | 975 | +9 | +0.9% | 9,600 |
| 2017/03/15 | 973 | 973 | 962 | 966 | -7 | -0.7% | 6,900 |
| 2017/03/14 | 971 | 973 | 966 | 973 | -1 | -0.1% | 3,300 |
| 2017/03/13 | 971 | 976 | 969 | 974 | -2 | -0.2% | 9,100 |
| 2017/03/10 | 980 | 980 | 970 | 976 | +5 | +0.5% | 21,400 |
| 2017/03/09 | 986 | 988 | 971 | 971 | -4 | -0.4% | 4,900 |
| 2017/03/08 | 975 | 977 | 969 | 975 | -2 | -0.2% | 6,300 |
| 2017/03/07 | 975 | 983 | 975 | 977 | +2 | +0.2% | 4,800 |
| 2017/03/06 | 975 | 982 | 975 | 975 | -3 | -0.3% | 5,000 |
| 2017/03/03 | 971 | 990 | 971 | 978 | -7 | -0.7% | 13,800 |
| 2017/03/02 | 985 | 995 | 982 | 985 | +8 | +0.8% | 11,800 |
| 2017/03/01 | 996 | 996 | 975 | 977 | -10 | -1% | 7,100 |
| 2017/02/28 | 978 | 998 | 978 | 987 | +3 | +0.3% | 9,700 |
| 2017/02/27 | 996 | 999 | 978 | 984 | -12 | -1.2% | 10,800 |
| 2017/02/24 | 995 | 999 | 993 | 996 | +1 | +0.1% | 7,600 |
| 2017/02/23 | 1,000 | 1,000 | 995 | 995 | +3 | +0.3% | 11,300 |
| 2017/02/22 | 992 | 1,000 | 991 | 992 | +1 | +0.1% | 22,600 |
| 2017/02/21 | 991 | 997 | 955 | 991 | -2 | -0.2% | 18,300 |
| 2017/02/20 | 975 | 1,005 | 975 | 993 | +3 | +0.3% | 16,400 |
| 2017/02/17 | 981 | 999 | 981 | 990 | +17 | +1.7% | 26,200 |
| 2017/02/16 | 987 | 988 | 966 | 973 | -3 | -0.3% | 8,300 |
| 2017/02/15 | 971 | 984 | 966 | 976 | +5 | +0.5% | 18,500 |
| 2017/02/14 | 957 | 991 | 953 | 971 | +17 | +1.8% | 31,100 |
| 2017/02/13 | 961 | 962 | 943 | 954 | +3 | +0.3% | 13,700 |
| 2017/02/10 | 937 | 963 | 937 | 951 | +15 | +1.6% | 21,200 |
| 2017/02/09 | 947 | 947 | 935 | 936 | -5 | -0.5% | 7,700 |
| 2017/02/08 | 939 | 949 | 932 | 941 | +2 | +0.2% | 13,000 |
| 2017/02/07 | 944 | 949 | 939 | 939 | -8 | -0.8% | 10,000 |
| 2017/02/06 | 968 | 971 | 946 | 947 | -7 | -0.7% | 14,100 |
| 2017/02/03 | 940 | 959 | 940 | 954 | +15 | +1.6% | 13,500 |
| 2017/02/02 | 962 | 965 | 939 | 939 | -13 | -1.4% | 11,300 |
| 2017/02/01 | 959 | 962 | 949 | 952 | -9 | -0.9% | 9,600 |
| 2017/01/31 | 943 | 969 | 943 | 961 | +10 | +1.1% | 16,800 |
| 2017/01/30 | 962 | 962 | 948 | 951 | -5 | -0.5% | 10,700 |
| 2017/01/27 | 974 | 974 | 946 | 956 | -8 | -0.8% | 15,100 |
| 2017/01/26 | 970 | 974 | 951 | 964 | +6 | +0.6% | 11,700 |
| 2017/01/25 | 969 | 969 | 954 | 958 | +4 | +0.4% | 9,000 |
| 2017/01/24 | 964 | 964 | 948 | 954 | +5 | +0.5% | 6,400 |
| 2017/01/23 | 967 | 967 | 949 | 949 | -16 | -1.7% | 5,100 |
| 2017/01/20 | 964 | 969 | 959 | 965 | +9 | +0.9% | 12,500 |
2051～
2100
件表示中 / 7021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 | 161,900円 | +2.1% | -82.3% | 0.45% | 67.18倍 | 1.11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 | 118,600円 | -8.4% | -39.5% | 3.71% | 10.91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 | 469,500円 | -16.3% | -31.6% | 4.47% | 6.75倍 | 0.68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 | 67,400円 | -15.3% | -77.0% | 0.74% | 5.20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 | 109,800円 | -0.1% | -9.1% | 2.28% | 7.21倍 | 0.46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
