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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 2,200 | 2,280 | 1,729 | 1,820 | -180 | -9% | 436,800 |
| 2021/08/18 | 2,585 | 2,585 | 1,702 | 2,000 | -85 | -4.1% | 812,600 |
| 2021/08/17 | 2,085 | 2,085 | 2,085 | 2,085 | +400 | +23.7% | 11,500 |
| 2021/08/16 | 1,391 | 1,685 | 1,341 | 1,685 | +300 | +21.7% | 114,000 |
| 2021/08/13 | 1,465 | 1,469 | 1,360 | 1,385 | -160 | -10.4% | 65,700 |
| 2021/08/12 | 1,288 | 1,570 | 1,288 | 1,545 | +275 | +21.7% | 111,000 |
| 2021/08/11 | 1,270 | 1,270 | 1,270 | 1,270 | +13 | +1% | 100 |
| 2021/08/10 | 1,273 | 1,273 | 1,257 | 1,257 | -21 | -1.6% | 200 |
| 2021/08/06 | 1,319 | 1,320 | 1,248 | 1,278 | -37 | -2.8% | 2,700 |
| 2021/08/05 | 1,275 | 1,315 | 1,250 | 1,315 | +40 | +3.1% | 4,400 |
| 2021/08/04 | 1,260 | 1,275 | 1,260 | 1,275 | +15 | +1.2% | 1,500 |
| 2021/08/03 | 1,241 | 1,263 | 1,241 | 1,260 | -8 | -0.6% | 1,400 |
| 2021/08/02 | 1,240 | 1,268 | 1,240 | 1,268 | +43 | +3.5% | 900 |
| 2021/07/30 | 1,250 | 1,250 | 1,225 | 1,225 | - | - | 1,500 |
| 2021/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/27 | 1,270 | 1,270 | 1,262 | 1,262 | - | - | 600 |
| 2021/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/21 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 100 |
| 2021/07/20 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 2,000 |
| 2021/07/19 | 1,304 | 1,304 | 1,300 | 1,300 | -5 | -0.4% | 200 |
| 2021/07/16 | 1,291 | 1,305 | 1,291 | 1,305 | +5 | +0.4% | 900 |
| 2021/07/15 | 1,285 | 1,300 | 1,285 | 1,300 | +15 | +1.2% | 1,300 |
| 2021/07/14 | 1,285 | 1,285 | 1,285 | 1,285 | -5 | -0.4% | 200 |
| 2021/07/13 | 1,290 | 1,290 | 1,290 | 1,290 | - | - | 1,100 |
| 2021/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/09 | 1,285 | 1,285 | 1,284 | 1,284 | -1 | -0.1% | 200 |
| 2021/07/08 | 1,284 | 1,285 | 1,284 | 1,285 | +20 | +1.6% | 200 |
| 2021/07/07 | 1,266 | 1,266 | 1,265 | 1,265 | ±0 | ±0% | 300 |
| 2021/07/06 | 1,265 | 1,265 | 1,265 | 1,265 | ±0 | ±0% | 400 |
| 2021/07/05 | 1,280 | 1,283 | 1,264 | 1,265 | -45 | -3.4% | 3,300 |
| 2021/07/02 | 1,289 | 1,311 | 1,289 | 1,310 | +23 | +1.8% | 1,800 |
| 2021/07/01 | 1,286 | 1,287 | 1,285 | 1,287 | -1 | -0.1% | 900 |
| 2021/06/30 | 1,290 | 1,290 | 1,288 | 1,288 | -7 | -0.5% | 300 |
| 2021/06/29 | 1,263 | 1,295 | 1,263 | 1,295 | +24 | +1.9% | 1,000 |
| 2021/06/28 | 1,271 | 1,289 | 1,270 | 1,271 | +1 | +0.1% | 1,100 |
| 2021/06/25 | 1,287 | 1,287 | 1,270 | 1,270 | -20 | -1.6% | 200 |
| 2021/06/24 | 1,280 | 1,290 | 1,280 | 1,290 | +15 | +1.2% | 200 |
| 2021/06/23 | 1,275 | 1,275 | 1,275 | 1,275 | +7 | +0.6% | 100 |
| 2021/06/22 | 1,256 | 1,285 | 1,256 | 1,268 | -6 | -0.5% | 400 |
| 2021/06/21 | 1,263 | 1,274 | 1,261 | 1,274 | -43 | -3.3% | 1,800 |
| 2021/06/18 | 1,317 | 1,317 | 1,317 | 1,317 | ±0 | ±0% | 600 |
| 2021/06/17 | 1,289 | 1,317 | 1,289 | 1,317 | - | - | 900 |
| 2021/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/15 | 1,290 | 1,290 | 1,290 | 1,290 | - | - | 100 |
| 2021/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/09 | 1,272 | 1,290 | 1,272 | 1,290 | +20 | +1.6% | 200 |
| 2021/06/08 | 1,270 | 1,270 | 1,255 | 1,270 | -30 | -2.3% | 1,400 |
801～
850
件表示中 / 3586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 | 337,500円 | -4.4% | -11.5% | 3.17% | 9.62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 | 77,800円 | +5.7% | +14.5% | 4.37% | 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 | 165,000円 | +3.0% | +46.0% | 1.82% | 11.16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% | - | - | - |
|
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 | 32,900円 | +33.0% | +28.6% | 3.04% | 9.38倍 | 1.11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
