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 |
|---|---|---|---|---|---|---|---|
| 2024/12/16 | 3,865 | 3,945 | 3,860 | 3,880 | +15 | +0.4% | 20,900 |
| 2024/12/13 | 3,810 | 3,865 | 3,810 | 3,865 | -15 | -0.4% | 1,100 |
| 2024/12/12 | 3,825 | 3,910 | 3,785 | 3,880 | +50 | +1.3% | 15,700 |
| 2024/12/11 | 3,700 | 3,875 | 3,700 | 3,830 | +120 | +3.2% | 14,700 |
| 2024/12/10 | 3,705 | 3,725 | 3,630 | 3,710 | -65 | -1.7% | 9,700 |
| 2024/12/09 | 3,575 | 3,820 | 3,470 | 3,775 | +215 | +6% | 41,900 |
| 2024/12/06 | 3,175 | 3,700 | 3,105 | 3,560 | +385 | +12.1% | 86,100 |
| 2024/12/05 | 3,160 | 3,200 | 3,110 | 3,175 | +65 | +2.1% | 20,000 |
| 2024/12/04 | 3,230 | 3,230 | 3,105 | 3,110 | -130 | -4% | 16,400 |
| 2024/12/03 | 3,310 | 3,325 | 3,240 | 3,240 | -55 | -1.7% | 12,500 |
| 2024/12/02 | 3,325 | 3,370 | 3,275 | 3,295 | -40 | -1.2% | 10,000 |
| 2024/11/29 | 3,330 | 3,360 | 3,330 | 3,335 | -25 | -0.7% | 2,900 |
| 2024/11/28 | 3,350 | 3,385 | 3,340 | 3,360 | -5 | -0.1% | 5,700 |
| 2024/11/27 | 3,360 | 3,385 | 3,360 | 3,365 | ±0 | ±0% | 2,100 |
| 2024/11/26 | 3,375 | 3,395 | 3,360 | 3,365 | -20 | -0.6% | 2,600 |
| 2024/11/25 | 3,360 | 3,420 | 3,360 | 3,385 | +10 | +0.3% | 13,100 |
| 2024/11/22 | 3,350 | 3,495 | 3,350 | 3,375 | +10 | +0.3% | 15,400 |
| 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 |
101～
150
件表示中 / 3702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 | 352,000円 | +2.0% | +1.9% | 3.27% | 9.57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 |
| リンコー | 171,000円 | -0.3% | -25.3% | 2.63% | 7.50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 |
| サンリツ | 78,400円 | +4.4% | -9.0% | 3.44% | 8.96倍 | 0.38倍 |
|
工作機械など輸出用梱包に強み。運輸、倉庫も。中国撤退で、日本、米国の２拠点で国際物流拡充 |
| 伏木運 | 161,000円 | +0.5% | +48.5% | 3.11% | 6.41倍 | 0.37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 | 37,500円 | +4.6% | - | 2.67% | 20.17倍 | 1.80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
該当銘柄がありません
チャート関連のコラム
