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 |
|---|---|---|---|---|---|---|---|
| 2025/02/10 | 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 |
| 2025/01/21 | 3,850 | 3,850 | 3,850 | 3,850 | +70 | +1.9% | 100 |
| 2025/01/20 | 3,860 | 3,860 | 3,780 | 3,780 | - | - | 1,300 |
| 2025/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/16 | 3,890 | 3,890 | 3,890 | 3,890 | +45 | +1.2% | 100 |
| 2025/01/15 | 3,810 | 3,860 | 3,810 | 3,845 | +30 | +0.8% | 1,300 |
| 2025/01/14 | 3,805 | 3,850 | 3,800 | 3,815 | -30 | -0.8% | 5,100 |
| 2025/01/10 | 3,900 | 3,900 | 3,805 | 3,845 | -10 | -0.3% | 1,800 |
| 2025/01/09 | 3,790 | 3,875 | 3,790 | 3,855 | +65 | +1.7% | 8,100 |
| 2025/01/08 | 3,805 | 3,870 | 3,790 | 3,790 | -85 | -2.2% | 10,800 |
| 2025/01/07 | 3,800 | 3,920 | 3,795 | 3,875 | +75 | +2% | 7,800 |
| 2025/01/06 | 3,800 | 3,800 | 3,730 | 3,800 | +70 | +1.9% | 10,300 |
| 2024/12/30 | 3,700 | 3,730 | 3,690 | 3,730 | +25 | +0.7% | 2,700 |
| 2024/12/27 | 3,695 | 3,770 | 3,695 | 3,705 | +10 | +0.3% | 1,000 |
| 2024/12/26 | 3,735 | 3,735 | 3,695 | 3,695 | -50 | -1.3% | 3,800 |
| 2024/12/25 | 3,715 | 3,745 | 3,715 | 3,745 | +35 | +0.9% | 500 |
| 2024/12/24 | 3,700 | 3,810 | 3,700 | 3,710 | -130 | -3.4% | 9,200 |
| 2024/12/23 | 3,660 | 3,840 | 3,605 | 3,840 | +130 | +3.5% | 54,800 |
| 2024/12/20 | 3,660 | 3,750 | 3,655 | 3,710 | +55 | +1.5% | 13,100 |
| 2024/12/19 | 3,720 | 3,720 | 3,620 | 3,655 | -65 | -1.7% | 11,300 |
| 2024/12/18 | 3,700 | 3,825 | 3,700 | 3,720 | +20 | +0.5% | 8,900 |
| 2024/12/17 | 3,880 | 4,020 | 3,630 | 3,700 | -180 | -4.6% | 40,400 |
| 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 |
101～
150
件表示中 / 3737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 | 378,000円 | +2.0% | +1.9% | 3.04% | 10.28倍 | 0.93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 | 81,100円 | +4.4% | -9.0% | 3.33% | 9.27倍 | 0.39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 |
| リンコー | 180,100円 | -0.3% | -25.3% | 2.50% | 7.90倍 | 0.26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 | 163,100円 | +0.5% | +48.5% | 3.07% | 6.50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 | 36,300円 | +4.6% | - | 2.75% | 19.53倍 | 1.75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
