兵機海運の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 3,430 | 3,430 | 3,360 | 3,365 | -70 | -2% | 3,000 |
| 2024/11/20 | 3,450 | 3,450 | 3,410 | 3,435 | -15 | -0.4% | 4,300 |
| 2024/11/19 | 3,415 | 3,450 | 3,380 | 3,450 | -15 | -0.4% | 6,100 |
| 2024/11/18 | 3,450 | 3,465 | 3,405 | 3,465 | +5 | +0.1% | 4,100 |
| 2024/11/15 | 3,395 | 3,550 | 3,360 | 3,460 | +50 | +1.5% | 43,600 |
| 2024/11/14 | 3,395 | 3,425 | 3,340 | 3,410 | ±0 | ±0% | 18,100 |
| 2024/11/13 | 3,395 | 3,440 | 3,380 | 3,410 | -25 | -0.7% | 8,800 |
| 2024/11/12 | 3,435 | 3,515 | 3,395 | 3,435 | +45 | +1.3% | 13,800 |
| 2024/11/11 | 3,355 | 3,590 | 3,295 | 3,390 | +35 | +1% | 54,400 |
| 2024/11/08 | 3,350 | 3,360 | 3,335 | 3,355 | +5 | +0.1% | 2,300 |
| 2024/11/07 | 3,315 | 3,360 | 3,315 | 3,350 | +40 | +1.2% | 8,700 |
| 2024/11/06 | 3,305 | 3,320 | 3,300 | 3,310 | -5 | -0.2% | 7,100 |
| 2024/11/05 | 3,310 | 3,400 | 3,295 | 3,315 | +5 | +0.2% | 15,000 |
| 2024/11/01 | 3,340 | 3,475 | 3,270 | 3,310 | -235 | -6.6% | 26,100 |
| 2024/10/31 | 3,135 | 3,650 | 3,135 | 3,545 | +410 | +13.1% | 69,600 |
| 2024/10/30 | 3,135 | 3,200 | 3,120 | 3,135 | +5 | +0.2% | 7,000 |
| 2024/10/29 | 3,095 | 3,135 | 3,095 | 3,130 | +35 | +1.1% | 11,200 |
| 2024/10/28 | 3,110 | 3,110 | 3,090 | 3,095 | -5 | -0.2% | 5,900 |
| 2024/10/25 | 3,110 | 3,115 | 3,100 | 3,100 | -10 | -0.3% | 9,500 |
| 2024/10/24 | 3,120 | 3,120 | 3,110 | 3,110 | -10 | -0.3% | 6,500 |
| 2024/10/23 | 3,120 | 3,145 | 3,105 | 3,120 | -10 | -0.3% | 9,300 |
| 2024/10/22 | 3,175 | 3,175 | 3,110 | 3,130 | -60 | -1.9% | 14,600 |
| 2024/10/21 | 3,190 | 3,225 | 3,180 | 3,190 | -60 | -1.8% | 30,700 |
| 2024/10/18 | 2,920 | 3,270 | 2,920 | 3,250 | +480 | +17.3% | 126,500 |
| 2024/10/17 | 2,750 | 2,770 | 2,700 | 2,770 | +70 | +2.6% | 3,100 |
| 2024/10/16 | 2,750 | 2,750 | 2,651 | 2,700 | ±0 | ±0% | 6,200 |
| 2024/10/15 | 2,660 | 2,700 | 2,633 | 2,700 | - | - | 600 |
| 2024/10/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/10 | 2,700 | 2,701 | 2,610 | 2,660 | -40 | -1.5% | 1,400 |
| 2024/10/09 | 2,627 | 2,714 | 2,627 | 2,700 | +23 | +0.9% | 1,800 |
| 2024/10/08 | 2,660 | 2,677 | 2,611 | 2,677 | +77 | +3% | 6,900 |
| 2024/10/07 | 2,674 | 2,700 | 2,600 | 2,600 | -100 | -3.7% | 4,600 |
| 2024/10/04 | 2,700 | 2,700 | 2,700 | 2,700 | +1 | ±0% | 2,200 |
| 2024/10/03 | 2,775 | 2,780 | 2,699 | 2,699 | +9 | +0.3% | 1,900 |
| 2024/10/02 | 2,659 | 2,760 | 2,652 | 2,690 | +58 | +2.2% | 13,000 |
| 2024/10/01 | 2,660 | 2,668 | 2,632 | 2,632 | -25 | -0.9% | 7,300 |
| 2024/09/30 | 2,620 | 2,683 | 2,620 | 2,657 | -3 | -0.1% | 1,700 |
| 2024/09/27 | 2,659 | 2,750 | 2,658 | 2,660 | ±0 | ±0% | 4,300 |
| 2024/09/26 | 2,660 | 2,660 | 2,571 | 2,660 | -9 | -0.3% | 2,300 |
| 2024/09/25 | 2,634 | 2,670 | 2,634 | 2,669 | +39 | +1.5% | 2,100 |
| 2024/09/24 | 2,740 | 2,740 | 2,525 | 2,630 | -110 | -4% | 7,100 |
| 2024/09/20 | 2,752 | 2,770 | 2,705 | 2,740 | -12 | -0.4% | 8,600 |
| 2024/09/19 | 2,719 | 2,760 | 2,718 | 2,752 | +34 | +1.3% | 4,800 |
| 2024/09/18 | 2,710 | 2,718 | 2,687 | 2,718 | +8 | +0.3% | 2,000 |
| 2024/09/17 | 2,700 | 2,744 | 2,699 | 2,710 | +42 | +1.6% | 2,800 |
| 2024/09/13 | 2,701 | 2,701 | 2,651 | 2,668 | -33 | -1.2% | 500 |
| 2024/09/12 | 2,581 | 2,725 | 2,581 | 2,701 | +121 | +4.7% | 8,300 |
| 2024/09/11 | 2,703 | 2,703 | 2,487 | 2,580 | -88 | -3.3% | 3,500 |
| 2024/09/10 | 2,673 | 2,700 | 2,645 | 2,668 | +43 | +1.6% | 5,400 |
| 2024/09/09 | 2,555 | 2,650 | 2,555 | 2,625 | +70 | +2.7% | 5,400 |
1～
50
件表示中 / 3585件
類似銘柄と比較する
現在ご覧いただいている「兵機海」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 |
|---|---|---|---|---|---|---|---|---|
| 兵機海 | 336,500円 | -4.4% | -11.5% | 3.18% | 9.59倍 | 0.87倍 |
|
姫路、水島、神戸、大阪での鋼材一貫輸送に強み。中ロ韓へ外航海運も。本社に巨大物流センター |
| サンリツ | 77,700円 | +5.7% | +14.5% | 4.38% | 7.02倍 | 0.39倍 |
|
工作機械など輸出用梱包に強み。運輸、倉庫事業も。日本、中国、米国の３拠点軸に国際物流拡充 |
| リンコー | 162,200円 | +3.0% | +46.0% | 1.85% | 10.97倍 | 0.24倍 |
|
新潟港軸の港湾運送大手。倉庫や運輸、商品販売、ホテル、不動産なども展開。川崎汽船系列 |
| 伏木運 | 145,100円 | +0.5% | +27.5% | 3.45% | 6.96倍 | 0.34倍 |
|
伏木港、富山新港等で紙製品やコンテナの港湾作業が中心。日ロ定期船も運航。客船クルーズも |
| 関 通 | 32,600円 | +33.0% | +28.6% | 3.07% | 9.29倍 | 1.10倍 |
|
ＥＣ、通販の物流支援サービスが柱。自社開発ソフト販売にも注力。楽天Ｇと資本、業務提携 |
市場注目の銘柄
チャート関連のコラム
