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 |
|---|---|---|---|---|---|---|---|
| 2019/02/07 | 1,545 | 1,558 | 1,536 | 1,536 | -9 | -0.6% | 3,900 |
| 2019/02/06 | 1,506 | 1,580 | 1,506 | 1,545 | +44 | +2.9% | 14,500 |
| 2019/02/05 | 1,501 | 1,517 | 1,501 | 1,501 | +8 | +0.5% | 1,600 |
| 2019/02/04 | 1,502 | 1,540 | 1,493 | 1,493 | +23 | +1.6% | 1,400 |
| 2019/02/01 | 1,468 | 1,487 | 1,468 | 1,470 | -25 | -1.7% | 2,400 |
| 2019/01/31 | 1,505 | 1,505 | 1,495 | 1,495 | -6 | -0.4% | 1,000 |
| 2019/01/30 | 1,529 | 1,529 | 1,501 | 1,501 | -15 | -1% | 900 |
| 2019/01/29 | 1,520 | 1,524 | 1,516 | 1,516 | -28 | -1.8% | 1,400 |
| 2019/01/28 | 1,549 | 1,549 | 1,455 | 1,544 | +24 | +1.6% | 2,600 |
| 2019/01/25 | 1,503 | 1,520 | 1,500 | 1,520 | +18 | +1.2% | 3,600 |
| 2019/01/24 | 1,489 | 1,554 | 1,432 | 1,502 | +10 | +0.7% | 4,500 |
| 2019/01/23 | 1,495 | 1,495 | 1,492 | 1,492 | -3 | -0.2% | 500 |
| 2019/01/22 | 1,503 | 1,528 | 1,480 | 1,495 | -21 | -1.4% | 5,800 |
| 2019/01/21 | 1,514 | 1,561 | 1,514 | 1,516 | +2 | +0.1% | 3,800 |
| 2019/01/18 | 1,454 | 1,514 | 1,453 | 1,514 | +61 | +4.2% | 10,700 |
| 2019/01/17 | 1,436 | 1,453 | 1,433 | 1,453 | +12 | +0.8% | 1,000 |
| 2019/01/16 | 1,429 | 1,458 | 1,429 | 1,441 | +15 | +1.1% | 1,200 |
| 2019/01/15 | 1,412 | 1,450 | 1,412 | 1,426 | +24 | +1.7% | 1,700 |
| 2019/01/11 | 1,406 | 1,406 | 1,402 | 1,402 | ±0 | ±0% | 400 |
| 2019/01/10 | 1,427 | 1,427 | 1,402 | 1,402 | -38 | -2.6% | 800 |
| 2019/01/09 | 1,435 | 1,453 | 1,376 | 1,440 | +8 | +0.6% | 4,300 |
| 2019/01/08 | 1,409 | 1,432 | 1,362 | 1,432 | +52 | +3.8% | 1,900 |
| 2019/01/07 | 1,339 | 1,396 | 1,322 | 1,380 | +62 | +4.7% | 4,000 |
| 2019/01/04 | 1,308 | 1,329 | 1,296 | 1,318 | -20 | -1.5% | 1,400 |
| 2018/12/28 | 1,311 | 1,359 | 1,311 | 1,338 | +12 | +0.9% | 1,300 |
| 2018/12/27 | 1,330 | 1,333 | 1,320 | 1,326 | +55 | +4.3% | 2,800 |
| 2018/12/26 | 1,246 | 1,297 | 1,246 | 1,271 | +42 | +3.4% | 7,100 |
| 2018/12/25 | 1,232 | 1,252 | 1,202 | 1,229 | -23 | -1.8% | 10,400 |
| 2018/12/21 | 1,324 | 1,324 | 1,252 | 1,252 | -70 | -5.3% | 8,800 |
| 2018/12/20 | 1,351 | 1,380 | 1,315 | 1,322 | -81 | -5.8% | 7,700 |
| 2018/12/19 | 1,401 | 1,410 | 1,384 | 1,403 | -12 | -0.8% | 2,600 |
| 2018/12/18 | 1,418 | 1,437 | 1,415 | 1,415 | -26 | -1.8% | 4,000 |
| 2018/12/17 | 1,460 | 1,463 | 1,431 | 1,441 | -25 | -1.7% | 7,800 |
| 2018/12/14 | 1,480 | 1,509 | 1,466 | 1,466 | -49 | -3.2% | 5,400 |
| 2018/12/13 | 1,506 | 1,515 | 1,480 | 1,515 | +1 | +0.1% | 5,900 |
| 2018/12/12 | 1,464 | 1,516 | 1,452 | 1,514 | +25 | +1.7% | 4,000 |
| 2018/12/11 | 1,550 | 1,571 | 1,450 | 1,489 | -55 | -3.6% | 9,000 |
| 2018/12/10 | 1,605 | 1,610 | 1,531 | 1,544 | -66 | -4.1% | 7,200 |
| 2018/12/07 | 1,638 | 1,638 | 1,605 | 1,610 | -30 | -1.8% | 2,600 |
| 2018/12/06 | 1,688 | 1,700 | 1,620 | 1,640 | -45 | -2.7% | 7,700 |
| 2018/12/05 | 1,634 | 1,710 | 1,590 | 1,685 | +75 | +4.7% | 10,100 |
| 2018/12/04 | 1,660 | 1,660 | 1,610 | 1,610 | -37 | -2.2% | 4,100 |
| 2018/12/03 | 1,637 | 1,659 | 1,637 | 1,647 | +10 | +0.6% | 2,200 |
| 2018/11/30 | 1,605 | 1,637 | 1,603 | 1,637 | +25 | +1.6% | 3,200 |
| 2018/11/29 | 1,615 | 1,621 | 1,604 | 1,612 | -2 | -0.1% | 3,500 |
| 2018/11/28 | 1,608 | 1,619 | 1,600 | 1,614 | -21 | -1.3% | 3,900 |
| 2018/11/27 | 1,645 | 1,652 | 1,595 | 1,635 | +14 | +0.9% | 5,700 |
| 2018/11/26 | 1,740 | 1,820 | 1,621 | 1,621 | +50 | +3.2% | 35,600 |
| 2018/11/22 | 1,594 | 1,594 | 1,571 | 1,571 | -16 | -1% | 1,200 |
| 2018/11/21 | 1,583 | 1,596 | 1,583 | 1,587 | -4 | -0.3% | 600 |
1601～
1650
件表示中 / 3772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 | 355,500円 | +2.0% | +1.9% | 3.23% | 9.69倍 | 0.88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 | 184,000円 | -0.3% | -25.3% | 2.45% | 8.11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 | 175,000円 | +0.4% | -14.7% | 2.86% | 7.55倍 | 0.39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 |
| イー・ロジット | 34,500円 | +1.0% | - | 0.00% | 107.82倍 | 8.30倍 |
|
ＥＣ事業者に物流代行（在庫管理や梱包、代金回収等）サービスを展開。運営代行、コンサルも |
| 関 通 | 36,600円 | +4.6% | - | 2.73% | 19.69倍 | 1.76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
