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 |
---|---|---|---|---|---|---|---|
2023/11/02 | 1,236 | 1,236 | 1,218 | 1,223 | -12 | -1% | 49,000 |
2023/11/01 | 1,219 | 1,238 | 1,213 | 1,235 | +19 | +1.6% | 99,800 |
2023/10/31 | 1,198 | 1,219 | 1,181 | 1,216 | +18 | +1.5% | 92,200 |
2023/10/30 | 1,195 | 1,205 | 1,180 | 1,198 | -15 | -1.2% | 208,500 |
2023/10/27 | 1,175 | 1,213 | 1,174 | 1,213 | +39 | +3.3% | 91,600 |
2023/10/26 | 1,165 | 1,180 | 1,154 | 1,174 | -7 | -0.6% | 126,400 |
2023/10/25 | 1,192 | 1,198 | 1,181 | 1,181 | -19 | -1.6% | 72,900 |
2023/10/24 | 1,205 | 1,206 | 1,164 | 1,200 | -10 | -0.8% | 121,900 |
2023/10/23 | 1,210 | 1,220 | 1,199 | 1,210 | -11 | -0.9% | 51,000 |
2023/10/20 | 1,206 | 1,222 | 1,200 | 1,221 | +3 | +0.2% | 51,000 |
2023/10/19 | 1,200 | 1,222 | 1,200 | 1,218 | -1 | -0.1% | 42,200 |
2023/10/18 | 1,213 | 1,225 | 1,204 | 1,219 | +11 | +0.9% | 59,700 |
2023/10/17 | 1,199 | 1,213 | 1,197 | 1,208 | +15 | +1.3% | 54,400 |
2023/10/16 | 1,199 | 1,207 | 1,193 | 1,193 | -10 | -0.8% | 86,500 |
2023/10/13 | 1,221 | 1,229 | 1,203 | 1,203 | -32 | -2.6% | 85,600 |
2023/10/12 | 1,216 | 1,238 | 1,212 | 1,235 | +14 | +1.1% | 86,800 |
2023/10/11 | 1,247 | 1,247 | 1,220 | 1,221 | -38 | -3% | 99,000 |
2023/10/10 | 1,232 | 1,262 | 1,221 | 1,259 | +23 | +1.9% | 147,100 |
2023/10/06 | 1,217 | 1,241 | 1,205 | 1,236 | +20 | +1.6% | 95,800 |
2023/10/05 | 1,197 | 1,222 | 1,195 | 1,216 | +17 | +1.4% | 105,700 |
2023/10/04 | 1,250 | 1,250 | 1,184 | 1,199 | -74 | -5.8% | 260,500 |
2023/10/03 | 1,273 | 1,277 | 1,253 | 1,273 | -7 | -0.5% | 92,600 |
2023/10/02 | 1,320 | 1,329 | 1,280 | 1,280 | -42 | -3.2% | 193,200 |
2023/09/29 | 1,296 | 1,322 | 1,268 | 1,322 | +8 | +0.6% | 202,700 |
2023/09/28 | 1,300 | 1,326 | 1,299 | 1,314 | +3 | +0.2% | 180,600 |
2023/09/27 | 1,302 | 1,311 | 1,291 | 1,311 | +7 | +0.5% | 166,000 |
2023/09/26 | 1,292 | 1,304 | 1,286 | 1,304 | +11 | +0.9% | 100,800 |
2023/09/25 | 1,297 | 1,307 | 1,284 | 1,293 | +13 | +1% | 120,900 |
2023/09/22 | 1,250 | 1,283 | 1,248 | 1,280 | +16 | +1.3% | 138,300 |
2023/09/21 | 1,281 | 1,293 | 1,259 | 1,264 | -18 | -1.4% | 110,600 |
2023/09/20 | 1,290 | 1,319 | 1,282 | 1,282 | -6 | -0.5% | 236,700 |
2023/09/19 | 1,280 | 1,288 | 1,267 | 1,288 | +23 | +1.8% | 198,000 |
2023/09/15 | 1,244 | 1,265 | 1,239 | 1,265 | +16 | +1.3% | 132,700 |
2023/09/14 | 1,242 | 1,252 | 1,240 | 1,249 | -3 | -0.2% | 80,600 |
2023/09/13 | 1,242 | 1,256 | 1,237 | 1,252 | +7 | +0.6% | 84,000 |
2023/09/12 | 1,228 | 1,245 | 1,228 | 1,245 | +15 | +1.2% | 60,100 |
2023/09/11 | 1,243 | 1,244 | 1,221 | 1,230 | -13 | -1% | 90,100 |
2023/09/08 | 1,245 | 1,255 | 1,228 | 1,243 | -3 | -0.2% | 120,400 |
2023/09/07 | 1,267 | 1,272 | 1,245 | 1,246 | -21 | -1.7% | 135,400 |
2023/09/06 | 1,270 | 1,278 | 1,262 | 1,267 | -11 | -0.9% | 81,200 |
2023/09/05 | 1,264 | 1,279 | 1,261 | 1,278 | +18 | +1.4% | 105,600 |
2023/09/04 | 1,268 | 1,281 | 1,260 | 1,260 | -8 | -0.6% | 143,600 |
2023/09/01 | 1,252 | 1,272 | 1,251 | 1,268 | +5 | +0.4% | 102,300 |
2023/08/31 | 1,269 | 1,273 | 1,262 | 1,263 | -5 | -0.4% | 55,800 |
2023/08/30 | 1,293 | 1,296 | 1,264 | 1,268 | -19 | -1.5% | 125,800 |
2023/08/29 | 1,281 | 1,289 | 1,280 | 1,287 | -2 | -0.2% | 50,800 |
2023/08/28 | 1,285 | 1,298 | 1,283 | 1,289 | +3 | +0.2% | 51,000 |
2023/08/25 | 1,290 | 1,299 | 1,283 | 1,286 | -14 | -1.1% | 70,200 |
2023/08/24 | 1,337 | 1,337 | 1,290 | 1,300 | +1 | +0.1% | 130,100 |
2023/08/23 | 1,228 | 1,340 | 1,221 | 1,299 | +71 | +5.8% | 340,600 |
351~
400
件表示中 / 6932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 | 132,300円 | +9.8% | +88.8% | 5.73% | 6.64倍 | 0.96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 | 96,000円 | +3.7% | -22.5% | 5.63% | 5.91倍 | 0.74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 | 364,500円 | +4.7% | -13.0% | 6.58% | 4.77倍 | 0.56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 | 58,500円 | +4.0% | +45.6% | 0.85% | 6.40倍 | 0.42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 | 107,200円 | +6.4% | +50.4% | 1.12% | 7.04倍 | 0.48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