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 |
|---|---|---|---|---|---|---|---|
| 2005/10/28 | 1,600 | 1,600 | 1,590 | 1,590 | +40 | +2.6% | 6,000 |
| 2005/10/27 | 1,501 | 1,550 | 1,501 | 1,550 | +50 | +3.3% | 14,000 |
| 2005/10/26 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 3,000 |
| 2005/10/25 | 1,490 | 1,500 | 1,490 | 1,500 | +20 | +1.4% | 10,000 |
| 2005/10/24 | 1,470 | 1,490 | 1,470 | 1,480 | +50 | +3.5% | 6,000 |
| 2005/10/21 | 1,400 | 1,430 | 1,400 | 1,430 | +30 | +2.1% | 8,000 |
| 2005/10/20 | 1,390 | 1,430 | 1,380 | 1,400 | -10 | -0.7% | 26,000 |
| 2005/10/19 | 1,391 | 1,430 | 1,391 | 1,410 | +20 | +1.4% | 30,000 |
| 2005/10/18 | 1,400 | 1,400 | 1,390 | 1,390 | -9 | -0.6% | 15,000 |
| 2005/10/17 | 1,350 | 1,400 | 1,350 | 1,399 | +29 | +2.1% | 48,000 |
| 2005/10/14 | 1,280 | 1,398 | 1,280 | 1,370 | +117 | +9.3% | 43,000 |
| 2005/10/13 | 1,249 | 1,253 | 1,249 | 1,253 | +53 | +4.4% | 20,000 |
| 2005/10/12 | 1,171 | 1,201 | 1,171 | 1,200 | +47 | +4.1% | 12,000 |
| 2005/10/11 | 1,151 | 1,153 | 1,151 | 1,153 | +3 | +0.3% | 3,000 |
| 2005/10/07 | 1,135 | 1,155 | 1,135 | 1,150 | +15 | +1.3% | 13,000 |
| 2005/10/06 | 1,140 | 1,150 | 1,135 | 1,135 | -14 | -1.2% | 25,000 |
| 2005/10/05 | 1,100 | 1,149 | 1,100 | 1,149 | +49 | +4.5% | 15,000 |
| 2005/10/04 | 1,100 | 1,100 | 1,090 | 1,100 | ±0 | ±0% | 9,000 |
| 2005/10/03 | 1,100 | 1,100 | 1,100 | 1,100 | ±0 | ±0% | 14,000 |
| 2005/09/30 | 1,080 | 1,100 | 1,080 | 1,100 | ±0 | ±0% | 11,000 |
| 2005/09/29 | 1,120 | 1,120 | 1,100 | 1,100 | ±0 | ±0% | 13,000 |
| 2005/09/28 | 1,045 | 1,100 | 1,040 | 1,100 | +58 | +5.6% | 16,000 |
| 2005/09/27 | 1,026 | 1,042 | 1,025 | 1,042 | +16 | +1.6% | 14,000 |
| 2005/09/26 | 1,000 | 1,039 | 1,000 | 1,026 | +26 | +2.6% | 5,000 |
| 2005/09/22 | 980 | 1,000 | 980 | 1,000 | +15 | +1.5% | 14,000 |
| 2005/09/21 | 970 | 985 | 970 | 985 | +15 | +1.5% | 9,000 |
| 2005/09/20 | 951 | 970 | 951 | 970 | +20 | +2.1% | 10,000 |
| 2005/09/16 | 930 | 955 | 930 | 950 | +30 | +3.3% | 58,000 |
| 2005/09/15 | 891 | 920 | 890 | 920 | +15 | +1.7% | 13,000 |
| 2005/09/14 | 890 | 905 | 890 | 905 | +25 | +2.8% | 15,000 |
| 2005/09/13 | 880 | 880 | 880 | 880 | -9 | -1% | 12,000 |
| 2005/09/12 | 860 | 889 | 860 | 889 | +29 | +3.4% | 12,000 |
| 2005/09/09 | 842 | 860 | 842 | 860 | +18 | +2.1% | 7,000 |
| 2005/09/08 | 849 | 849 | 842 | 842 | -7 | -0.8% | 3,000 |
| 2005/09/07 | 845 | 849 | 845 | 849 | +6 | +0.7% | 3,000 |
| 2005/09/06 | 843 | 843 | 843 | 843 | ±0 | ±0% | 2,000 |
| 2005/09/05 | 843 | 843 | 843 | 843 | -8 | -0.9% | 2,000 |
| 2005/09/02 | 854 | 854 | 841 | 851 | -4 | -0.5% | 4,000 |
| 2005/09/01 | 855 | 855 | 855 | 855 | ±0 | ±0% | 1,000 |
| 2005/08/31 | 853 | 855 | 853 | 855 | +2 | +0.2% | 3,000 |
| 2005/08/30 | 853 | 853 | 853 | 853 | - | - | 1,000 |
| 2005/08/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/08/26 | 850 | 850 | 843 | 843 | - | - | 3,000 |
| 2005/08/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/08/24 | 850 | 850 | 850 | 850 | ±0 | ±0% | 1,000 |
| 2005/08/23 | 852 | 852 | 850 | 850 | - | - | 4,000 |
| 2005/08/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/08/19 | 847 | 869 | 847 | 869 | +20 | +2.4% | 5,000 |
| 2005/08/18 | 849 | 849 | 849 | 849 | - | - | 1,000 |
| 2005/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
4851～
4900
件表示中 / 7021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 | 1.11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 | 117,200円 | -8.4% | -39.5% | 3.75% | 10.78倍 | 0.85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 | 461,000円 | -16.3% | -31.6% | 4.56% | 6.63倍 | 0.67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 | 67,300円 | -15.3% | -77.0% | 0.74% | 5.19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 | 111,500円 | -0.1% | -9.1% | 2.24% | 7.32倍 | 0.47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
