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 |
|---|---|---|---|---|---|---|---|
| 2024/10/23 | 1,117 | 1,122 | 1,104 | 1,108 | -9 | -0.8% | 38,600 |
| 2024/10/22 | 1,151 | 1,151 | 1,117 | 1,117 | -34 | -3% | 80,500 |
| 2024/10/21 | 1,158 | 1,163 | 1,146 | 1,151 | -7 | -0.6% | 38,200 |
| 2024/10/18 | 1,161 | 1,172 | 1,154 | 1,158 | +1 | +0.1% | 22,100 |
| 2024/10/17 | 1,151 | 1,166 | 1,151 | 1,157 | +2 | +0.2% | 21,300 |
| 2024/10/16 | 1,151 | 1,172 | 1,150 | 1,155 | -11 | -0.9% | 23,400 |
| 2024/10/15 | 1,166 | 1,172 | 1,154 | 1,166 | -3 | -0.3% | 32,200 |
| 2024/10/11 | 1,168 | 1,177 | 1,164 | 1,169 | -1 | -0.1% | 35,600 |
| 2024/10/10 | 1,176 | 1,179 | 1,167 | 1,170 | -14 | -1.2% | 27,000 |
| 2024/10/09 | 1,175 | 1,184 | 1,174 | 1,184 | +13 | +1.1% | 30,900 |
| 2024/10/08 | 1,176 | 1,184 | 1,167 | 1,171 | -13 | -1.1% | 39,000 |
| 2024/10/07 | 1,178 | 1,190 | 1,173 | 1,184 | +16 | +1.4% | 48,400 |
| 2024/10/04 | 1,197 | 1,198 | 1,155 | 1,168 | -24 | -2% | 64,100 |
| 2024/10/03 | 1,180 | 1,193 | 1,176 | 1,192 | +31 | +2.7% | 65,600 |
| 2024/10/02 | 1,166 | 1,181 | 1,159 | 1,161 | -6 | -0.5% | 50,300 |
| 2024/10/01 | 1,151 | 1,168 | 1,151 | 1,167 | +16 | +1.4% | 40,400 |
| 2024/09/30 | 1,161 | 1,170 | 1,148 | 1,151 | -32 | -2.7% | 49,800 |
| 2024/09/27 | 1,183 | 1,197 | 1,178 | 1,183 | -6 | -0.5% | 85,100 |
| 2024/09/26 | 1,178 | 1,189 | 1,169 | 1,189 | +11 | +0.9% | 79,100 |
| 2024/09/25 | 1,159 | 1,180 | 1,153 | 1,178 | +16 | +1.4% | 39,100 |
| 2024/09/24 | 1,166 | 1,171 | 1,150 | 1,162 | -4 | -0.3% | 44,200 |
| 2024/09/20 | 1,179 | 1,179 | 1,165 | 1,166 | -5 | -0.4% | 46,800 |
| 2024/09/19 | 1,156 | 1,176 | 1,156 | 1,171 | +20 | +1.7% | 124,000 |
| 2024/09/18 | 1,151 | 1,156 | 1,144 | 1,151 | +13 | +1.1% | 32,700 |
| 2024/09/17 | 1,149 | 1,164 | 1,122 | 1,138 | -18 | -1.6% | 67,700 |
| 2024/09/13 | 1,150 | 1,158 | 1,144 | 1,156 | +11 | +1% | 72,400 |
| 2024/09/12 | 1,110 | 1,147 | 1,109 | 1,145 | +50 | +4.6% | 90,200 |
| 2024/09/11 | 1,105 | 1,117 | 1,089 | 1,095 | -32 | -2.8% | 77,400 |
| 2024/09/10 | 1,132 | 1,141 | 1,114 | 1,127 | +25 | +2.3% | 187,600 |
| 2024/09/09 | 1,100 | 1,112 | 1,086 | 1,102 | -11 | -1% | 77,000 |
| 2024/09/06 | 1,133 | 1,133 | 1,106 | 1,113 | -7 | -0.6% | 33,000 |
| 2024/09/05 | 1,112 | 1,138 | 1,112 | 1,120 | +4 | +0.4% | 38,000 |
| 2024/09/04 | 1,131 | 1,145 | 1,113 | 1,116 | -34 | -3% | 69,600 |
| 2024/09/03 | 1,133 | 1,154 | 1,133 | 1,150 | +11 | +1% | 50,200 |
| 2024/09/02 | 1,146 | 1,150 | 1,128 | 1,139 | -7 | -0.6% | 33,300 |
| 2024/08/30 | 1,137 | 1,153 | 1,136 | 1,146 | +9 | +0.8% | 51,600 |
| 2024/08/29 | 1,133 | 1,153 | 1,132 | 1,137 | -5 | -0.4% | 28,200 |
| 2024/08/28 | 1,152 | 1,152 | 1,136 | 1,142 | -9 | -0.8% | 26,900 |
| 2024/08/27 | 1,138 | 1,155 | 1,136 | 1,151 | -1 | -0.1% | 47,400 |
| 2024/08/26 | 1,137 | 1,152 | 1,135 | 1,152 | +13 | +1.1% | 62,800 |
| 2024/08/23 | 1,144 | 1,156 | 1,135 | 1,139 | +1 | +0.1% | 95,700 |
| 2024/08/22 | 1,149 | 1,149 | 1,131 | 1,138 | -10 | -0.9% | 41,700 |
| 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 |
201～
250
件表示中 / 7019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 | 154,800円 | +2.1% | -82.3% | 0.47% | 64.23倍 | 1.06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 | 121,500円 | -8.4% | -39.5% | 3.62% | 11.18倍 | 0.88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 | 443,000円 | -16.3% | -31.6% | 4.74% | 6.37倍 | 0.64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 | 69,400円 | -15.3% | -77.0% | 0.72% | 5.35倍 | 0.49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 | 110,500円 | -0.1% | -9.1% | 2.26% | 7.25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
