乾汽船の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 1,208 | 1,213 | 1,202 | 1,207 | +1 | +0.1% | 47,000 |
| 2025/07/03 | 1,195 | 1,207 | 1,195 | 1,206 | +9 | +0.8% | 65,000 |
| 2025/07/02 | 1,195 | 1,200 | 1,190 | 1,197 | +1 | +0.1% | 114,600 |
| 2025/07/01 | 1,204 | 1,204 | 1,196 | 1,196 | -8 | -0.7% | 90,300 |
| 2025/06/30 | 1,221 | 1,221 | 1,200 | 1,204 | -12 | -1% | 80,000 |
| 2025/06/27 | 1,211 | 1,227 | 1,211 | 1,216 | ±0 | ±0% | 90,900 |
| 2025/06/26 | 1,209 | 1,217 | 1,202 | 1,216 | +7 | +0.6% | 78,200 |
| 2025/06/25 | 1,210 | 1,210 | 1,199 | 1,209 | +8 | +0.7% | 68,900 |
| 2025/06/24 | 1,221 | 1,226 | 1,197 | 1,201 | -20 | -1.6% | 71,400 |
| 2025/06/23 | 1,228 | 1,239 | 1,215 | 1,221 | ±0 | ±0% | 129,900 |
| 2025/06/20 | 1,223 | 1,234 | 1,215 | 1,221 | -3 | -0.2% | 363,700 |
| 2025/06/19 | 1,220 | 1,228 | 1,219 | 1,224 | +4 | +0.3% | 42,700 |
| 2025/06/18 | 1,228 | 1,233 | 1,214 | 1,220 | -8 | -0.7% | 54,800 |
| 2025/06/17 | 1,213 | 1,230 | 1,210 | 1,228 | +16 | +1.3% | 76,800 |
| 2025/06/16 | 1,207 | 1,219 | 1,206 | 1,212 | +4 | +0.3% | 86,300 |
| 2025/06/13 | 1,194 | 1,211 | 1,181 | 1,208 | +22 | +1.9% | 131,100 |
| 2025/06/12 | 1,201 | 1,202 | 1,180 | 1,186 | -12 | -1% | 92,600 |
| 2025/06/11 | 1,206 | 1,206 | 1,192 | 1,198 | -2 | -0.2% | 74,000 |
| 2025/06/10 | 1,206 | 1,209 | 1,195 | 1,200 | -3 | -0.2% | 74,700 |
| 2025/06/09 | 1,209 | 1,215 | 1,183 | 1,203 | -5 | -0.4% | 108,000 |
| 2025/06/06 | 1,200 | 1,215 | 1,200 | 1,208 | +6 | +0.5% | 117,500 |
| 2025/06/05 | 1,206 | 1,213 | 1,186 | 1,202 | +2 | +0.2% | 123,100 |
| 2025/06/04 | 1,207 | 1,216 | 1,199 | 1,200 | +1 | +0.1% | 97,500 |
| 2025/06/03 | 1,206 | 1,212 | 1,188 | 1,199 | -8 | -0.7% | 131,000 |
| 2025/06/02 | 1,204 | 1,215 | 1,194 | 1,207 | -18 | -1.5% | 111,400 |
| 2025/05/30 | 1,210 | 1,239 | 1,207 | 1,225 | +8 | +0.7% | 105,400 |
| 2025/05/29 | 1,206 | 1,223 | 1,202 | 1,217 | +14 | +1.2% | 82,300 |
| 2025/05/28 | 1,229 | 1,232 | 1,198 | 1,203 | -14 | -1.2% | 111,100 |
| 2025/05/27 | 1,227 | 1,258 | 1,217 | 1,217 | -8 | -0.7% | 123,700 |
| 2025/05/26 | 1,200 | 1,226 | 1,198 | 1,225 | +34 | +2.9% | 101,900 |
| 2025/05/23 | 1,207 | 1,213 | 1,190 | 1,191 | -4 | -0.3% | 111,500 |
| 2025/05/22 | 1,168 | 1,205 | 1,160 | 1,195 | +28 | +2.4% | 181,900 |
| 2025/05/21 | 1,180 | 1,181 | 1,159 | 1,167 | +8 | +0.7% | 116,400 |
| 2025/05/20 | 1,171 | 1,206 | 1,155 | 1,159 | -8 | -0.7% | 199,700 |
| 2025/05/19 | 1,187 | 1,208 | 1,165 | 1,167 | +6 | +0.5% | 246,000 |
| 2025/05/16 | 1,166 | 1,194 | 1,144 | 1,161 | -5 | -0.4% | 260,000 |
| 2025/05/15 | 1,192 | 1,199 | 1,164 | 1,166 | -37 | -3.1% | 211,200 |
| 2025/05/14 | 1,271 | 1,286 | 1,191 | 1,203 | -125 | -9.4% | 467,000 |
| 2025/05/13 | 1,316 | 1,367 | 1,228 | 1,328 | +15 | +1.1% | 435,300 |
| 2025/05/12 | 1,306 | 1,326 | 1,306 | 1,313 | +7 | +0.5% | 109,000 |
| 2025/05/09 | 1,311 | 1,332 | 1,306 | 1,306 | -14 | -1.1% | 141,200 |
| 2025/05/08 | 1,349 | 1,349 | 1,312 | 1,320 | -34 | -2.5% | 173,000 |
| 2025/05/07 | 1,408 | 1,408 | 1,351 | 1,354 | -74 | -5.2% | 278,900 |
| 2025/05/02 | 1,450 | 1,461 | 1,428 | 1,428 | -15 | -1% | 175,800 |
| 2025/05/01 | 1,435 | 1,459 | 1,433 | 1,443 | -13 | -0.9% | 128,300 |
| 2025/04/30 | 1,440 | 1,460 | 1,407 | 1,456 | +16 | +1.1% | 324,900 |
| 2025/04/28 | 1,444 | 1,457 | 1,433 | 1,440 | -2 | -0.1% | 111,300 |
| 2025/04/25 | 1,437 | 1,456 | 1,432 | 1,442 | +10 | +0.7% | 206,300 |
| 2025/04/24 | 1,435 | 1,455 | 1,430 | 1,432 | -1 | -0.1% | 152,700 |
| 2025/04/23 | 1,420 | 1,452 | 1,410 | 1,433 | +14 | +1% | 212,200 |
1～
50
件表示中 / 6989件
類似銘柄と比較する
現在ご覧いただいている「乾汽船」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 |
|---|---|---|---|---|---|---|---|---|
| 乾汽船 | 120,700円 | -4.4% | -96.7% | 0.50% | 312.69倍 | 0.82倍 |
|
外航海運は中小型ばら積み船主力、倉庫・運送や不動産賃貸も。配当性向は業績連動、下限６円 |
| 飯野海 | 101,700円 | -5.5% | -33.8% | 4.33% | 9.36倍 | 0.74倍 |
|
ケミカル船、タンカー、ガス船、ばら積み船を運航。本社・飯野ビルの賃貸が収益柱。土地含み益大 |
| ユナイテド海 | 391,000円 | -18.8% | -47.4% | 4.60% | 6.58倍 | 0.57倍 |
|
旧新和海運。ばら積み船が主力。日本郵船系だが日鉄海運と１０年合併、日本製鉄が筆頭株主 |
| 明海Ｇ | 67,000円 | -15.3% | -77.0% | 0.75% | 5.17倍 | 0.48倍 |
|
外航船船主。自動車船、タンカー、ばら積み船を中長期貸船。ホテル、ゴルフ場、不動産賃貸も |
| 栗林船 | 103,000円 | -0.1% | -9.1% | 2.43% | 6.76倍 | 0.43倍 |
|
内航大手。北海道と東京、大阪間が主航路で新聞用紙が主。外航、青函フェリーに加えホテルも |
市場注目の銘柄
チャート関連のコラム
