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 |
|---|---|---|---|---|---|---|---|
| 2024/03/14 | 1,046 | 1,065 | 1,041 | 1,054 | +7 | +0.7% | 119,800 |
| 2024/03/13 | 1,037 | 1,057 | 1,036 | 1,047 | +12 | +1.2% | 70,300 |
| 2024/03/12 | 1,025 | 1,048 | 1,018 | 1,035 | +11 | +1.1% | 133,900 |
| 2024/03/11 | 1,036 | 1,066 | 1,020 | 1,024 | -25 | -2.4% | 117,900 |
| 2024/03/08 | 1,006 | 1,058 | 1,006 | 1,049 | +49 | +4.9% | 297,100 |
| 2024/03/07 | 1,010 | 1,010 | 991 | 1,000 | -6 | -0.6% | 156,900 |
| 2024/03/06 | 999 | 1,020 | 998 | 1,006 | +4 | +0.4% | 176,400 |
| 2024/03/05 | 990 | 1,006 | 986 | 1,002 | +10 | +1% | 181,800 |
| 2024/03/04 | 1,003 | 1,010 | 992 | 992 | -18 | -1.8% | 246,900 |
| 2024/03/01 | 1,010 | 1,014 | 1,002 | 1,010 | -4 | -0.4% | 129,300 |
| 2024/02/29 | 1,011 | 1,017 | 998 | 1,014 | +3 | +0.3% | 188,600 |
| 2024/02/28 | 1,022 | 1,024 | 1,011 | 1,011 | -11 | -1.1% | 170,300 |
| 2024/02/27 | 1,048 | 1,048 | 1,017 | 1,022 | -26 | -2.5% | 262,500 |
| 2024/02/26 | 1,053 | 1,055 | 1,039 | 1,048 | -5 | -0.5% | 141,500 |
| 2024/02/22 | 1,031 | 1,055 | 1,031 | 1,053 | +22 | +2.1% | 152,300 |
| 2024/02/21 | 1,050 | 1,052 | 1,030 | 1,031 | -21 | -2% | 145,200 |
| 2024/02/20 | 1,050 | 1,056 | 1,045 | 1,052 | +3 | +0.3% | 88,800 |
| 2024/02/19 | 1,050 | 1,050 | 1,038 | 1,049 | ±0 | ±0% | 86,000 |
| 2024/02/16 | 1,050 | 1,057 | 1,033 | 1,049 | +6 | +0.6% | 149,300 |
| 2024/02/15 | 1,081 | 1,101 | 1,043 | 1,043 | -35 | -3.2% | 196,400 |
| 2024/02/14 | 1,058 | 1,083 | 1,042 | 1,078 | +37 | +3.6% | 182,700 |
| 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 |
351～
400
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
