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 |
|---|---|---|---|---|---|---|---|
| 2024/02/13 | 1,045 | 1,049 | 1,037 | 1,041 | ±0 | ±0% | 114,000 |
| 2024/02/09 | 1,042 | 1,047 | 1,037 | 1,041 | -11 | -1% | 96,800 |
| 2024/02/08 | 1,066 | 1,067 | 1,050 | 1,052 | -22 | -2% | 82,800 |
| 2024/02/07 | 1,070 | 1,081 | 1,064 | 1,074 | +1 | +0.1% | 83,800 |
| 2024/02/06 | 1,093 | 1,093 | 1,073 | 1,073 | -26 | -2.4% | 94,900 |
| 2024/02/05 | 1,090 | 1,104 | 1,081 | 1,099 | +12 | +1.1% | 132,600 |
| 2024/02/02 | 1,100 | 1,100 | 1,087 | 1,087 | -13 | -1.2% | 88,500 |
| 2024/02/01 | 1,111 | 1,120 | 1,099 | 1,100 | -18 | -1.6% | 99,400 |
| 2024/01/31 | 1,110 | 1,119 | 1,103 | 1,118 | +8 | +0.7% | 109,300 |
| 2024/01/30 | 1,124 | 1,125 | 1,110 | 1,110 | -10 | -0.9% | 71,000 |
| 2024/01/29 | 1,111 | 1,126 | 1,111 | 1,120 | +10 | +0.9% | 54,500 |
| 2024/01/26 | 1,127 | 1,127 | 1,107 | 1,110 | -17 | -1.5% | 83,500 |
| 2024/01/25 | 1,114 | 1,128 | 1,112 | 1,127 | +13 | +1.2% | 71,300 |
| 2024/01/24 | 1,114 | 1,129 | 1,110 | 1,114 | -5 | -0.4% | 71,000 |
| 2024/01/23 | 1,139 | 1,143 | 1,119 | 1,119 | -16 | -1.4% | 141,900 |
| 2024/01/22 | 1,115 | 1,137 | 1,111 | 1,135 | +21 | +1.9% | 66,800 |
| 2024/01/19 | 1,130 | 1,130 | 1,113 | 1,114 | -15 | -1.3% | 99,100 |
| 2024/01/18 | 1,125 | 1,138 | 1,118 | 1,129 | +9 | +0.8% | 77,900 |
| 2024/01/17 | 1,154 | 1,158 | 1,120 | 1,120 | -32 | -2.8% | 146,100 |
| 2024/01/16 | 1,158 | 1,173 | 1,146 | 1,152 | -3 | -0.3% | 124,600 |
| 2024/01/15 | 1,138 | 1,162 | 1,137 | 1,155 | +18 | +1.6% | 124,500 |
| 2024/01/12 | 1,132 | 1,147 | 1,121 | 1,137 | +9 | +0.8% | 115,200 |
| 2024/01/11 | 1,130 | 1,147 | 1,123 | 1,128 | ±0 | ±0% | 114,600 |
| 2024/01/10 | 1,130 | 1,135 | 1,120 | 1,128 | -6 | -0.5% | 84,100 |
| 2024/01/09 | 1,129 | 1,134 | 1,117 | 1,134 | +5 | +0.4% | 94,700 |
| 2024/01/05 | 1,126 | 1,132 | 1,107 | 1,129 | +4 | +0.4% | 127,700 |
| 2024/01/04 | 1,089 | 1,125 | 1,085 | 1,125 | +40 | +3.7% | 153,300 |
| 2023/12/29 | 1,080 | 1,091 | 1,072 | 1,085 | +5 | +0.5% | 115,000 |
| 2023/12/28 | 1,075 | 1,084 | 1,045 | 1,080 | -6 | -0.6% | 131,600 |
| 2023/12/27 | 1,041 | 1,090 | 1,041 | 1,086 | +36 | +3.4% | 325,700 |
| 2023/12/26 | 1,070 | 1,077 | 1,047 | 1,050 | -21 | -2% | 187,200 |
| 2023/12/25 | 1,110 | 1,114 | 1,060 | 1,071 | -37 | -3.3% | 236,200 |
| 2023/12/22 | 1,093 | 1,116 | 1,092 | 1,108 | +13 | +1.2% | 164,600 |
| 2023/12/21 | 1,098 | 1,103 | 1,092 | 1,095 | -9 | -0.8% | 94,800 |
| 2023/12/20 | 1,120 | 1,122 | 1,104 | 1,104 | -7 | -0.6% | 137,600 |
| 2023/12/19 | 1,095 | 1,111 | 1,080 | 1,111 | +15 | +1.4% | 126,000 |
| 2023/12/18 | 1,120 | 1,120 | 1,094 | 1,096 | -26 | -2.3% | 147,900 |
| 2023/12/15 | 1,088 | 1,131 | 1,088 | 1,122 | +38 | +3.5% | 152,600 |
| 2023/12/14 | 1,115 | 1,119 | 1,082 | 1,084 | -21 | -1.9% | 132,900 |
| 2023/12/13 | 1,101 | 1,110 | 1,089 | 1,105 | -6 | -0.5% | 193,000 |
| 2023/12/12 | 1,162 | 1,169 | 1,108 | 1,111 | -25 | -2.2% | 152,200 |
| 2023/12/11 | 1,139 | 1,150 | 1,129 | 1,136 | +25 | +2.3% | 149,600 |
| 2023/12/08 | 1,150 | 1,151 | 1,110 | 1,111 | -66 | -5.6% | 242,800 |
| 2023/12/07 | 1,212 | 1,212 | 1,177 | 1,177 | -41 | -3.4% | 152,700 |
| 2023/12/06 | 1,235 | 1,237 | 1,213 | 1,218 | -22 | -1.8% | 144,800 |
| 2023/12/05 | 1,264 | 1,276 | 1,235 | 1,240 | -30 | -2.4% | 192,800 |
| 2023/12/04 | 1,216 | 1,270 | 1,202 | 1,270 | +60 | +5% | 326,100 |
| 2023/12/01 | 1,220 | 1,237 | 1,209 | 1,210 | -4 | -0.3% | 193,900 |
| 2023/11/30 | 1,163 | 1,218 | 1,154 | 1,214 | +51 | +4.4% | 222,900 |
| 2023/11/29 | 1,185 | 1,208 | 1,161 | 1,163 | -19 | -1.6% | 175,200 |
201～
250
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 | 155,500円 | +9.6% | -21.3% | 7.20% | 5.73倍 | 1.13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 | 110,700円 | +5.8% | -22.5% | 4.43% | 6.81倍 | 0.85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 | 399,500円 | +0.4% | -13.0% | 5.76% | 5.23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 | 66,400円 | -5.6% | +37.1% | 0.75% | 5.92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 | 91,700円 | +4.3% | +16.4% | 1.31% | 8.24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
