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 |
|---|---|---|---|---|---|---|---|
| 2008/06/23 | 910 | 910 | 891 | 891 | -27 | -2.9% | 2,500 |
| 2008/06/20 | 938 | 938 | 918 | 918 | -20 | -2.1% | 700 |
| 2008/06/19 | 938 | 938 | 938 | 938 | -2 | -0.2% | 100 |
| 2008/06/18 | 938 | 940 | 938 | 940 | +2 | +0.2% | 200 |
| 2008/06/17 | 938 | 938 | 938 | 938 | - | - | 100 |
| 2008/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/06/11 | 940 | 940 | 940 | 940 | ±0 | ±0% | 200 |
| 2008/06/10 | 969 | 969 | 940 | 940 | +11 | +1.2% | 2,000 |
| 2008/06/09 | 929 | 929 | 929 | 929 | -6 | -0.6% | 1,000 |
| 2008/06/06 | 935 | 935 | 935 | 935 | ±0 | ±0% | 100 |
| 2008/06/05 | 940 | 940 | 929 | 935 | -15 | -1.6% | 1,900 |
| 2008/06/04 | 952 | 952 | 950 | 950 | -1 | -0.1% | 300 |
| 2008/06/03 | 951 | 951 | 951 | 951 | +10 | +1.1% | 300 |
| 2008/06/02 | 940 | 945 | 940 | 941 | -4 | -0.4% | 2,600 |
| 2008/05/30 | 944 | 946 | 944 | 945 | ±0 | ±0% | 1,400 |
| 2008/05/29 | 945 | 945 | 944 | 945 | ±0 | ±0% | 1,100 |
| 2008/05/28 | 945 | 961 | 945 | 945 | ±0 | ±0% | 400 |
| 2008/05/27 | 948 | 948 | 945 | 945 | -13 | -1.4% | 1,800 |
| 2008/05/26 | 968 | 968 | 950 | 958 | -10 | -1% | 1,400 |
| 2008/05/23 | 978 | 978 | 964 | 968 | -10 | -1% | 3,200 |
| 2008/05/22 | 968 | 978 | 968 | 978 | -16 | -1.6% | 200 |
| 2008/05/21 | 999 | 1,009 | 968 | 994 | -16 | -1.6% | 2,100 |
| 2008/05/20 | 1,020 | 1,020 | 1,000 | 1,010 | +30 | +3.1% | 800 |
| 2008/05/19 | 988 | 988 | 968 | 980 | - | - | 1,000 |
| 2008/05/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/05/15 | 981 | 994 | 981 | 994 | -1 | -0.1% | 600 |
| 2008/05/14 | 995 | 995 | 995 | 995 | -4 | -0.4% | 100 |
| 2008/05/13 | 1,001 | 1,001 | 999 | 999 | -1 | -0.1% | 2,200 |
| 2008/05/12 | 1,009 | 1,009 | 997 | 1,000 | -9 | -0.9% | 2,500 |
| 2008/05/09 | 1,022 | 1,022 | 979 | 1,009 | +37 | +3.8% | 500 |
| 2008/05/08 | 990 | 1,000 | 972 | 972 | -18 | -1.8% | 3,300 |
| 2008/05/07 | 970 | 990 | 970 | 990 | +20 | +2.1% | 900 |
| 2008/05/02 | 965 | 970 | 965 | 970 | +15 | +1.6% | 300 |
| 2008/05/01 | 977 | 977 | 955 | 955 | +8 | +0.8% | 600 |
| 2008/04/30 | 937 | 947 | 937 | 947 | +20 | +2.2% | 200 |
| 2008/04/28 | 925 | 927 | 925 | 927 | +6 | +0.7% | 300 |
| 2008/04/25 | 930 | 930 | 921 | 921 | -9 | -1% | 700 |
| 2008/04/24 | 960 | 970 | 930 | 930 | -31 | -3.2% | 2,400 |
| 2008/04/23 | 1,000 | 1,000 | 961 | 961 | -29 | -2.9% | 1,100 |
| 2008/04/22 | 1,060 | 1,060 | 990 | 990 | +10 | +1% | 1,100 |
| 2008/04/21 | 960 | 990 | 960 | 980 | -40 | -3.9% | 900 |
| 2008/04/18 | 1,060 | 1,060 | 1,020 | 1,020 | -29 | -2.8% | 900 |
| 2008/04/17 | 1,049 | 1,049 | 1,049 | 1,049 | -1 | -0.1% | 100 |
| 2008/04/16 | 1,050 | 1,050 | 1,050 | 1,050 | ±0 | ±0% | 1,500 |
| 2008/04/15 | 1,030 | 1,070 | 1,030 | 1,050 | +40 | +4% | 600 |
| 2008/04/14 | 1,030 | 1,030 | 1,010 | 1,010 | - | - | 200 |
| 2008/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/04/10 | 0 | 0 | 0 | 0 | - | - | 0 |
4201～
4250
件表示中 / 7022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 | 161,200円 | +2.1% | -82.3% | 0.45% | 66.89倍 | 1.10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 | 118,500円 | -8.4% | -39.5% | 3.71% | 10.91倍 | 0.86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 | 474,000円 | -16.3% | -31.6% | 4.43% | 6.81倍 | 0.69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 | 68,300円 | -15.3% | -77.0% | 0.73% | 5.27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 | 111,200円 | -0.1% | -9.1% | 2.25% | 7.30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
