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 |
|---|---|---|---|---|---|---|---|
| 2008/01/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/01/23 | 1,231 | 1,370 | 1,231 | 1,370 | +130 | +10.5% | 1,500 |
| 2008/01/22 | 1,290 | 1,380 | 1,240 | 1,240 | -199 | -13.8% | 900 |
| 2008/01/21 | 1,260 | 1,439 | 1,260 | 1,439 | +19 | +1.3% | 3,800 |
| 2008/01/18 | 1,420 | 1,420 | 1,420 | 1,420 | ±0 | ±0% | 400 |
| 2008/01/17 | 1,320 | 1,420 | 1,300 | 1,420 | +22 | +1.6% | 2,600 |
| 2008/01/16 | 1,210 | 1,398 | 1,210 | 1,398 | - | - | 3,500 |
| 2008/01/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/01/11 | 1,370 | 1,449 | 1,370 | 1,449 | +49 | +3.5% | 700 |
| 2008/01/10 | 1,400 | 1,400 | 1,400 | 1,400 | +60 | +4.5% | 400 |
| 2008/01/09 | 1,340 | 1,340 | 1,340 | 1,340 | -110 | -7.6% | 100 |
| 2008/01/08 | 1,350 | 1,450 | 1,350 | 1,450 | -20 | -1.4% | 2,700 |
| 2008/01/07 | 1,331 | 1,470 | 1,331 | 1,470 | +65 | +4.6% | 1,000 |
| 2008/01/04 | 1,405 | 1,405 | 1,405 | 1,405 | - | - | 100 |
| 2007/12/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/12/27 | 1,345 | 1,460 | 1,320 | 1,460 | +148 | +11.3% | 6,800 |
| 2007/12/26 | 1,313 | 1,313 | 1,312 | 1,312 | -4 | -0.3% | 300 |
| 2007/12/25 | 1,380 | 1,380 | 1,316 | 1,316 | ±0 | ±0% | 900 |
| 2007/12/21 | 1,312 | 1,375 | 1,311 | 1,316 | +16 | +1.2% | 900 |
| 2007/12/20 | 1,380 | 1,380 | 1,300 | 1,300 | -80 | -5.8% | 1,800 |
| 2007/12/19 | 1,380 | 1,380 | 1,380 | 1,380 | -1 | -0.1% | 200 |
| 2007/12/18 | 1,378 | 1,381 | 1,378 | 1,381 | -19 | -1.4% | 500 |
| 2007/12/17 | 1,420 | 1,420 | 1,386 | 1,400 | -50 | -3.4% | 700 |
| 2007/12/14 | 1,449 | 1,450 | 1,449 | 1,450 | -1 | -0.1% | 2,000 |
| 2007/12/13 | 1,461 | 1,461 | 1,451 | 1,451 | -10 | -0.7% | 500 |
| 2007/12/12 | 1,470 | 1,470 | 1,461 | 1,461 | -19 | -1.3% | 500 |
| 2007/12/11 | 1,480 | 1,480 | 1,480 | 1,480 | - | - | 500 |
| 2007/12/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/12/07 | 1,489 | 1,489 | 1,489 | 1,489 | +28 | +1.9% | 100 |
| 2007/12/06 | 1,470 | 1,470 | 1,461 | 1,461 | -1 | -0.1% | 600 |
| 2007/12/05 | 1,494 | 1,494 | 1,462 | 1,462 | -8 | -0.5% | 1,300 |
| 2007/12/04 | 1,482 | 1,482 | 1,465 | 1,470 | -20 | -1.3% | 1,400 |
| 2007/12/03 | 1,480 | 1,490 | 1,475 | 1,490 | -30 | -2% | 400 |
| 2007/11/30 | 1,520 | 1,520 | 1,520 | 1,520 | +29 | +1.9% | 400 |
| 2007/11/29 | 1,530 | 1,550 | 1,491 | 1,491 | -24 | -1.6% | 1,600 |
| 2007/11/28 | 1,492 | 1,518 | 1,492 | 1,515 | +23 | +1.5% | 1,000 |
| 2007/11/27 | 1,490 | 1,505 | 1,470 | 1,492 | -158 | -9.6% | 4,600 |
| 2007/11/26 | 1,617 | 1,650 | 1,617 | 1,650 | +21 | +1.3% | 2,000 |
| 2007/11/22 | 1,600 | 1,650 | 1,600 | 1,629 | ±0 | ±0% | 1,300 |
| 2007/11/21 | 1,630 | 1,630 | 1,604 | 1,629 | +5 | +0.3% | 300 |
| 2007/11/20 | 1,640 | 1,640 | 1,624 | 1,624 | +4 | +0.2% | 700 |
| 2007/11/19 | 1,620 | 1,620 | 1,620 | 1,620 | +50 | +3.2% | 100 |
| 2007/11/16 | 1,570 | 1,570 | 1,570 | 1,570 | +10 | +0.6% | 200 |
| 2007/11/15 | 1,629 | 1,629 | 1,550 | 1,560 | -85 | -5.2% | 1,800 |
| 2007/11/14 | 1,601 | 1,645 | 1,601 | 1,645 | +55 | +3.5% | 300 |
| 2007/11/13 | 1,580 | 1,590 | 1,580 | 1,590 | +4 | +0.3% | 1,400 |
| 2007/11/12 | 1,588 | 1,588 | 1,586 | 1,586 | -11 | -0.7% | 400 |
| 2007/11/09 | 1,589 | 1,612 | 1,551 | 1,597 | +14 | +0.9% | 1,500 |
| 2007/11/08 | 1,735 | 1,735 | 1,576 | 1,583 | -152 | -8.8% | 6,900 |
| 2007/11/07 | 1,740 | 1,740 | 1,735 | 1,735 | -5 | -0.3% | 300 |
4251～
4300
件表示中 / 6970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 | 120,300円 | -4.4% | -96.7% | 0.50% | 311.66倍 | 0.82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 | 97,000円 | -5.5% | -33.8% | 4.54% | 8.92倍 | 0.71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 | 379,500円 | -18.8% | -47.4% | 4.74% | 6.39倍 | 0.55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 | 67,000円 | -15.3% | -77.0% | 0.75% | 5.17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 | 106,400円 | -0.1% | -9.1% | 2.35% | 6.98倍 | 0.44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
