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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 2,966 | 2,966 | 2,850 | 2,850 | -149 | -5% | 3,500 |
| 2025/04/03 | 3,000 | 3,000 | 2,850 | 2,999 | -66 | -2.2% | 3,100 |
| 2025/04/02 | 3,095 | 3,095 | 3,060 | 3,065 | -30 | -1% | 900 |
| 2025/04/01 | 3,075 | 3,095 | 3,075 | 3,095 | +20 | +0.7% | 300 |
| 2025/03/31 | 3,070 | 3,080 | 3,070 | 3,075 | -20 | -0.6% | 3,600 |
| 2025/03/28 | 3,080 | 3,135 | 3,070 | 3,095 | -135 | -4.2% | 2,000 |
| 2025/03/27 | 3,230 | 3,230 | 3,225 | 3,230 | +20 | +0.6% | 300 |
| 2025/03/26 | 3,180 | 3,225 | 3,180 | 3,210 | +35 | +1.1% | 2,000 |
| 2025/03/25 | 3,200 | 3,200 | 3,175 | 3,175 | ±0 | ±0% | 800 |
| 2025/03/24 | 3,190 | 3,220 | 3,160 | 3,175 | -25 | -0.8% | 2,600 |
| 2025/03/21 | 3,180 | 3,200 | 3,165 | 3,200 | +10 | +0.3% | 2,500 |
| 2025/03/19 | 3,195 | 3,235 | 3,190 | 3,190 | -10 | -0.3% | 2,200 |
| 2025/03/18 | 3,200 | 3,200 | 3,200 | 3,200 | ±0 | ±0% | 100 |
| 2025/03/17 | 3,190 | 3,230 | 3,150 | 3,200 | +10 | +0.3% | 4,800 |
| 2025/03/14 | 3,200 | 3,230 | 3,160 | 3,190 | -5 | -0.2% | 7,000 |
| 2025/03/13 | 3,220 | 3,250 | 3,195 | 3,195 | -5 | -0.2% | 1,900 |
| 2025/03/12 | 3,270 | 3,270 | 3,200 | 3,200 | ±0 | ±0% | 900 |
| 2025/03/11 | 3,240 | 3,240 | 3,100 | 3,200 | -60 | -1.8% | 7,500 |
| 2025/03/10 | 3,315 | 3,315 | 3,260 | 3,260 | -55 | -1.7% | 1,600 |
| 2025/03/07 | 3,315 | 3,315 | 3,315 | 3,315 | -65 | -1.9% | 100 |
| 2025/03/06 | 3,400 | 3,400 | 3,380 | 3,380 | -20 | -0.6% | 2,000 |
| 2025/03/05 | 3,390 | 3,400 | 3,390 | 3,400 | +15 | +0.4% | 700 |
| 2025/03/04 | 3,385 | 3,385 | 3,385 | 3,385 | +50 | +1.5% | 100 |
| 2025/03/03 | 3,325 | 3,370 | 3,325 | 3,335 | +15 | +0.5% | 700 |
| 2025/02/28 | 3,350 | 3,370 | 3,280 | 3,320 | -30 | -0.9% | 3,300 |
| 2025/02/27 | 3,650 | 3,650 | 3,350 | 3,350 | - | - | 8,500 |
| 2025/02/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/25 | 3,690 | 3,690 | 3,620 | 3,690 | ±0 | ±0% | 600 |
| 2025/02/21 | 3,690 | 3,690 | 3,690 | 3,690 | +10 | +0.3% | 100 |
| 2025/02/20 | 3,680 | 3,680 | 3,680 | 3,680 | ±0 | ±0% | 200 |
| 2025/02/19 | 3,675 | 3,690 | 3,650 | 3,680 | +25 | +0.7% | 1,200 |
| 2025/02/18 | 3,655 | 3,655 | 3,655 | 3,655 | - | - | 100 |
| 2025/02/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/14 | 3,605 | 3,605 | 3,550 | 3,600 | -5 | -0.1% | 700 |
| 2025/02/13 | 3,595 | 3,665 | 3,590 | 3,605 | +35 | +1% | 3,100 |
| 2025/02/12 | 3,510 | 3,570 | 3,470 | 3,570 | +60 | +1.7% | 5,600 |
| 2025/02/10 | 3,640 | 3,710 | 3,480 | 3,510 | -130 | -3.6% | 8,300 |
| 2025/02/07 | 3,755 | 3,780 | 3,505 | 3,640 | -115 | -3.1% | 9,400 |
| 2025/02/06 | 3,820 | 3,820 | 3,755 | 3,755 | -30 | -0.8% | 2,300 |
| 2025/02/05 | 3,955 | 3,955 | 3,750 | 3,785 | -175 | -4.4% | 5,300 |
| 2025/02/04 | 3,960 | 3,980 | 3,935 | 3,960 | -10 | -0.3% | 4,900 |
| 2025/02/03 | 4,040 | 4,040 | 3,915 | 3,970 | ±0 | ±0% | 2,600 |
| 2025/01/31 | 4,120 | 4,280 | 3,940 | 3,970 | -90 | -2.2% | 7,200 |
| 2025/01/30 | 3,930 | 4,100 | 3,930 | 4,060 | +135 | +3.4% | 1,300 |
| 2025/01/29 | 3,925 | 3,925 | 3,925 | 3,925 | -5 | -0.1% | 100 |
| 2025/01/28 | 3,960 | 3,960 | 3,930 | 3,930 | -25 | -0.6% | 1,200 |
| 2025/01/27 | 3,930 | 3,955 | 3,930 | 3,955 | +45 | +1.2% | 300 |
| 2025/01/24 | 3,785 | 4,055 | 3,785 | 3,910 | +100 | +2.6% | 11,100 |
| 2025/01/23 | 3,800 | 3,850 | 3,685 | 3,810 | -40 | -1% | 5,800 |
| 2025/01/22 | 3,850 | 3,850 | 3,850 | 3,850 | ±0 | ±0% | 100 |
1～
50
件表示中 / 3673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 | 285,000円 | -4.4% | -5.6% | 4.04% | 7.75倍 | 0.74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 |
| リンコー | 168,500円 | +2.2% | +93.4% | 2.37% | 11.14倍 | 0.25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 | 151,800円 | +0.5% | +48.5% | 3.29% | 6.05倍 | 0.35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 | 31,500円 | +27.2% | -93.6% | 3.17% | - | 1.06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 |
| 桜島埠 | 163,700円 | +4.6% | -10.4% | 2.44% | 12.42倍 | 0.40倍 |
|
大阪唯一の商業埠頭会社。石炭等ばら貨物が主体。液体タンク群誇る。冷蔵・低温倉庫なども展開 |
市場注目の銘柄
チャート関連のコラム
