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 |
|---|---|---|---|---|---|---|---|
| 2015/03/23 | 1,015 | 1,021 | 1,005 | 1,012 | -4 | -0.4% | 22,600 |
| 2015/03/20 | 1,013 | 1,019 | 1,010 | 1,016 | +7 | +0.7% | 18,400 |
| 2015/03/19 | 1,028 | 1,028 | 1,005 | 1,009 | -29 | -2.8% | 38,700 |
| 2015/03/18 | 1,011 | 1,043 | 1,006 | 1,038 | +11 | +1.1% | 47,600 |
| 2015/03/17 | 1,029 | 1,035 | 1,017 | 1,027 | -9 | -0.9% | 36,200 |
| 2015/03/16 | 1,030 | 1,045 | 1,029 | 1,036 | -9 | -0.9% | 36,600 |
| 2015/03/13 | 1,044 | 1,050 | 1,037 | 1,045 | +12 | +1.2% | 73,300 |
| 2015/03/12 | 1,028 | 1,033 | 1,024 | 1,033 | +19 | +1.9% | 35,900 |
| 2015/03/11 | 1,001 | 1,030 | 1,001 | 1,014 | -2 | -0.2% | 36,600 |
| 2015/03/10 | 1,020 | 1,024 | 1,012 | 1,016 | -9 | -0.9% | 23,800 |
| 2015/03/09 | 1,028 | 1,029 | 1,019 | 1,025 | +3 | +0.3% | 21,000 |
| 2015/03/06 | 1,002 | 1,026 | 1,002 | 1,022 | +24 | +2.4% | 64,900 |
| 2015/03/05 | 998 | 1,004 | 997 | 998 | ±0 | ±0% | 13,000 |
| 2015/03/04 | 990 | 1,004 | 983 | 998 | -1 | -0.1% | 33,700 |
| 2015/03/03 | 1,000 | 1,006 | 983 | 999 | ±0 | ±0% | 37,800 |
| 2015/03/02 | 998 | 1,012 | 994 | 999 | -2 | -0.2% | 30,100 |
| 2015/02/27 | 1,012 | 1,028 | 1,000 | 1,001 | -4 | -0.4% | 63,600 |
| 2015/02/26 | 993 | 1,009 | 987 | 1,005 | +22 | +2.2% | 92,700 |
| 2015/02/25 | 986 | 999 | 982 | 983 | -3 | -0.3% | 40,600 |
| 2015/02/24 | 974 | 986 | 966 | 986 | +15 | +1.5% | 75,900 |
| 2015/02/23 | 975 | 981 | 966 | 971 | -8 | -0.8% | 40,600 |
| 2015/02/20 | 980 | 984 | 977 | 979 | +2 | +0.2% | 37,000 |
| 2015/02/19 | 969 | 985 | 960 | 977 | +15 | +1.6% | 80,200 |
| 2015/02/18 | 938 | 967 | 925 | 962 | +39 | +4.2% | 95,500 |
| 2015/02/17 | 923 | 930 | 918 | 923 | +6 | +0.7% | 38,800 |
| 2015/02/16 | 922 | 924 | 916 | 917 | -5 | -0.5% | 39,900 |
| 2015/02/13 | 912 | 928 | 912 | 922 | +8 | +0.9% | 66,300 |
| 2015/02/12 | 924 | 926 | 914 | 914 | -10 | -1.1% | 95,500 |
| 2015/02/10 | 919 | 930 | 902 | 924 | -40 | -4.1% | 160,700 |
| 2015/02/09 | 964 | 970 | 956 | 964 | ±0 | ±0% | 32,100 |
| 2015/02/06 | 962 | 969 | 955 | 964 | +11 | +1.2% | 23,800 |
| 2015/02/05 | 947 | 965 | 947 | 953 | -5 | -0.5% | 25,100 |
| 2015/02/04 | 958 | 963 | 950 | 958 | +14 | +1.5% | 26,900 |
| 2015/02/03 | 961 | 963 | 943 | 944 | -18 | -1.9% | 33,100 |
| 2015/02/02 | 977 | 977 | 962 | 962 | -20 | -2% | 22,500 |
| 2015/01/30 | 991 | 994 | 971 | 982 | +5 | +0.5% | 37,500 |
| 2015/01/29 | 994 | 994 | 961 | 977 | -13 | -1.3% | 37,300 |
| 2015/01/28 | 966 | 993 | 963 | 990 | +23 | +2.4% | 50,600 |
| 2015/01/27 | 963 | 970 | 961 | 967 | +2 | +0.2% | 23,600 |
| 2015/01/26 | 960 | 969 | 956 | 965 | -4 | -0.4% | 28,100 |
| 2015/01/23 | 965 | 970 | 963 | 969 | +12 | +1.3% | 29,800 |
| 2015/01/22 | 956 | 965 | 934 | 957 | ±0 | ±0% | 17,700 |
| 2015/01/21 | 962 | 962 | 954 | 957 | -6 | -0.6% | 20,900 |
| 2015/01/20 | 944 | 963 | 944 | 963 | +29 | +3.1% | 40,400 |
| 2015/01/19 | 915 | 940 | 915 | 934 | +24 | +2.6% | 28,700 |
| 2015/01/16 | 921 | 921 | 905 | 910 | -14 | -1.5% | 23,700 |
| 2015/01/15 | 910 | 924 | 910 | 924 | +12 | +1.3% | 19,400 |
| 2015/01/14 | 933 | 940 | 906 | 912 | -24 | -2.6% | 52,000 |
| 2015/01/13 | 947 | 948 | 928 | 936 | -14 | -1.5% | 26,500 |
| 2015/01/09 | 951 | 958 | 947 | 950 | +1 | +0.1% | 27,000 |
2501～
2550
件表示中 / 6975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 | 121,200円 | -4.4% | -96.7% | 0.50% | 313.99倍 | 0.83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 | 104,800円 | -5.5% | -33.8% | 4.20% | 9.64倍 | 0.76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 | 402,000円 | -18.8% | -47.4% | 4.48% | 6.77倍 | 0.58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 | 70,100円 | -15.3% | -77.0% | 0.71% | 5.41倍 | 0.50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 | 102,200円 | -0.1% | -9.1% | 2.45% | 6.71倍 | 0.42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
