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 |
|---|---|---|---|---|---|---|---|
| 2007/06/13 | 1,865 | 1,901 | 1,865 | 1,901 | -24 | -1.2% | 5,300 |
| 2007/06/12 | 1,942 | 1,942 | 1,900 | 1,925 | -47 | -2.4% | 3,200 |
| 2007/06/11 | 1,976 | 1,977 | 1,971 | 1,972 | +1 | +0.1% | 4,100 |
| 2007/06/08 | 1,971 | 1,971 | 1,971 | 1,971 | ±0 | ±0% | 1,000 |
| 2007/06/07 | 1,901 | 2,020 | 1,900 | 1,971 | -20 | -1% | 4,300 |
| 2007/06/06 | 1,800 | 2,030 | 1,800 | 1,991 | +199 | +11.1% | 11,900 |
| 2007/06/05 | 1,790 | 1,795 | 1,780 | 1,792 | +32 | +1.8% | 3,300 |
| 2007/06/04 | 1,758 | 1,760 | 1,758 | 1,760 | ±0 | ±0% | 3,800 |
| 2007/06/01 | 1,743 | 1,760 | 1,743 | 1,760 | +19 | +1.1% | 2,300 |
| 2007/05/31 | 1,737 | 1,741 | 1,730 | 1,741 | +5 | +0.3% | 8,900 |
| 2007/05/30 | 1,703 | 1,745 | 1,701 | 1,736 | +6 | +0.3% | 10,200 |
| 2007/05/29 | 1,750 | 1,750 | 1,700 | 1,730 | -20 | -1.1% | 6,300 |
| 2007/05/28 | 1,750 | 1,760 | 1,745 | 1,750 | -9 | -0.5% | 6,100 |
| 2007/05/25 | 1,751 | 1,759 | 1,751 | 1,759 | +9 | +0.5% | 2,000 |
| 2007/05/24 | 1,752 | 1,760 | 1,750 | 1,750 | ±0 | ±0% | 9,500 |
| 2007/05/23 | 1,730 | 1,750 | 1,715 | 1,750 | +51 | +3% | 12,400 |
| 2007/05/22 | 1,700 | 1,710 | 1,670 | 1,699 | -1 | -0.1% | 5,700 |
| 2007/05/21 | 1,670 | 1,700 | 1,670 | 1,700 | +20 | +1.2% | 2,800 |
| 2007/05/18 | 1,670 | 1,680 | 1,660 | 1,680 | +10 | +0.6% | 4,300 |
| 2007/05/17 | 1,645 | 1,670 | 1,645 | 1,670 | +25 | +1.5% | 6,700 |
| 2007/05/16 | 1,615 | 1,649 | 1,615 | 1,645 | +25 | +1.5% | 1,700 |
| 2007/05/15 | 1,600 | 1,620 | 1,600 | 1,620 | -1 | -0.1% | 1,000 |
| 2007/05/14 | 1,625 | 1,627 | 1,620 | 1,621 | -5 | -0.3% | 3,900 |
| 2007/05/11 | 1,619 | 1,626 | 1,619 | 1,626 | +5 | +0.3% | 4,100 |
| 2007/05/10 | 1,624 | 1,625 | 1,620 | 1,621 | -2 | -0.1% | 1,600 |
| 2007/05/09 | 1,621 | 1,623 | 1,621 | 1,623 | - | - | 1,800 |
| 2007/05/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/05/07 | 1,641 | 1,642 | 1,641 | 1,642 | -6 | -0.4% | 200 |
| 2007/05/02 | 1,616 | 1,648 | 1,616 | 1,648 | +33 | +2% | 1,500 |
| 2007/05/01 | 1,610 | 1,615 | 1,610 | 1,615 | -54 | -3.2% | 4,400 |
| 2007/04/27 | 1,641 | 1,669 | 1,640 | 1,669 | +29 | +1.8% | 3,400 |
| 2007/04/26 | 1,620 | 1,640 | 1,620 | 1,640 | +15 | +0.9% | 1,200 |
| 2007/04/25 | 1,605 | 1,625 | 1,605 | 1,625 | -15 | -0.9% | 1,200 |
| 2007/04/24 | 1,630 | 1,640 | 1,620 | 1,640 | +13 | +0.8% | 14,700 |
| 2007/04/23 | 1,630 | 1,630 | 1,600 | 1,627 | -13 | -0.8% | 5,900 |
| 2007/04/20 | 1,591 | 1,640 | 1,591 | 1,640 | +24 | +1.5% | 11,000 |
| 2007/04/19 | 1,625 | 1,630 | 1,610 | 1,616 | -14 | -0.9% | 1,000 |
| 2007/04/18 | 1,650 | 1,650 | 1,615 | 1,630 | -50 | -3% | 900 |
| 2007/04/17 | 1,680 | 1,680 | 1,649 | 1,680 | - | - | 1,400 |
| 2007/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/04/13 | 1,675 | 1,680 | 1,675 | 1,680 | +10 | +0.6% | 300 |
| 2007/04/12 | 1,650 | 1,670 | 1,650 | 1,670 | +16 | +1% | 2,500 |
| 2007/04/11 | 1,654 | 1,654 | 1,654 | 1,654 | -1 | -0.1% | 300 |
| 2007/04/10 | 1,615 | 1,655 | 1,605 | 1,655 | +40 | +2.5% | 15,000 |
| 2007/04/09 | 1,620 | 1,627 | 1,570 | 1,615 | +5 | +0.3% | 5,000 |
| 2007/04/06 | 1,640 | 1,640 | 1,610 | 1,610 | -40 | -2.4% | 400 |
| 2007/04/05 | 1,650 | 1,650 | 1,650 | 1,650 | ±0 | ±0% | 100 |
| 2007/04/04 | 1,635 | 1,650 | 1,635 | 1,650 | +14 | +0.9% | 6,800 |
| 2007/04/03 | 1,620 | 1,636 | 1,620 | 1,636 | +16 | +1% | 6,800 |
| 2007/04/02 | 1,599 | 1,630 | 1,599 | 1,620 | ±0 | ±0% | 6,900 |
4401～
4450
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
