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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 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 |
| 2025/04/22 | 1,400 | 1,423 | 1,386 | 1,419 | +16 | +1.1% | 133,500 |
| 2025/04/21 | 1,367 | 1,416 | 1,363 | 1,403 | +32 | +2.3% | 185,400 |
| 2025/04/18 | 1,343 | 1,387 | 1,342 | 1,371 | +47 | +3.5% | 153,400 |
| 2025/04/17 | 1,322 | 1,328 | 1,313 | 1,324 | +2 | +0.2% | 48,800 |
| 2025/04/16 | 1,330 | 1,335 | 1,314 | 1,322 | -10 | -0.8% | 69,800 |
| 2025/04/15 | 1,359 | 1,367 | 1,331 | 1,332 | -12 | -0.9% | 60,700 |
| 2025/04/14 | 1,322 | 1,360 | 1,321 | 1,344 | +21 | +1.6% | 118,700 |
| 2025/04/11 | 1,361 | 1,362 | 1,313 | 1,323 | -54 | -3.9% | 148,200 |
| 2025/04/10 | 1,398 | 1,398 | 1,344 | 1,377 | +36 | +2.7% | 300,900 |
| 2025/04/09 | 1,318 | 1,349 | 1,311 | 1,341 | +12 | +0.9% | 267,200 |
| 2025/04/08 | 1,225 | 1,339 | 1,225 | 1,329 | +109 | +8.9% | 264,700 |
| 2025/04/07 | 1,199 | 1,256 | 1,189 | 1,220 | -52 | -4.1% | 518,600 |
| 2025/04/04 | 1,235 | 1,279 | 1,226 | 1,272 | -21 | -1.6% | 434,000 |
| 2025/04/03 | 1,295 | 1,303 | 1,272 | 1,293 | -43 | -3.2% | 228,000 |
| 2025/04/02 | 1,318 | 1,357 | 1,311 | 1,336 | +8 | +0.6% | 226,900 |
| 2025/04/01 | 1,345 | 1,351 | 1,318 | 1,328 | -20 | -1.5% | 272,600 |
| 2025/03/31 | 1,390 | 1,408 | 1,348 | 1,348 | -61 | -4.3% | 272,300 |
| 2025/03/28 | 1,408 | 1,430 | 1,401 | 1,409 | -70 | -4.7% | 313,100 |
| 2025/03/27 | 1,465 | 1,479 | 1,458 | 1,479 | +10 | +0.7% | 232,000 |
| 2025/03/26 | 1,455 | 1,469 | 1,451 | 1,469 | +24 | +1.7% | 275,500 |
| 2025/03/25 | 1,460 | 1,460 | 1,437 | 1,445 | +9 | +0.6% | 114,900 |
| 2025/03/24 | 1,440 | 1,444 | 1,436 | 1,436 | -4 | -0.3% | 106,600 |
| 2025/03/21 | 1,445 | 1,448 | 1,440 | 1,440 | -8 | -0.6% | 140,900 |
| 2025/03/19 | 1,449 | 1,455 | 1,446 | 1,448 | -2 | -0.1% | 162,000 |
| 2025/03/18 | 1,450 | 1,457 | 1,447 | 1,450 | -2 | -0.1% | 159,900 |
| 2025/03/17 | 1,464 | 1,469 | 1,452 | 1,452 | -6 | -0.4% | 153,400 |
| 2025/03/14 | 1,463 | 1,468 | 1,452 | 1,458 | -1 | -0.1% | 122,000 |
| 2025/03/13 | 1,462 | 1,473 | 1,454 | 1,459 | +4 | +0.3% | 161,800 |
| 2025/03/12 | 1,463 | 1,465 | 1,454 | 1,455 | -8 | -0.5% | 95,600 |
| 2025/03/11 | 1,450 | 1,463 | 1,430 | 1,463 | +3 | +0.2% | 150,900 |
| 2025/03/10 | 1,465 | 1,473 | 1,457 | 1,460 | -8 | -0.5% | 143,400 |
| 2025/03/07 | 1,465 | 1,480 | 1,460 | 1,468 | -8 | -0.5% | 121,100 |
| 2025/03/06 | 1,468 | 1,476 | 1,465 | 1,476 | +2 | +0.1% | 137,000 |
| 2025/03/05 | 1,461 | 1,498 | 1,461 | 1,474 | +14 | +1% | 181,400 |
| 2025/03/04 | 1,470 | 1,471 | 1,444 | 1,460 | -22 | -1.5% | 153,100 |
| 2025/03/03 | 1,485 | 1,495 | 1,476 | 1,482 | +7 | +0.5% | 149,500 |
| 2025/02/28 | 1,459 | 1,478 | 1,452 | 1,475 | +10 | +0.7% | 137,700 |
| 2025/02/27 | 1,450 | 1,465 | 1,443 | 1,465 | +5 | +0.3% | 131,900 |
| 2025/02/26 | 1,440 | 1,463 | 1,428 | 1,460 | +19 | +1.3% | 192,100 |
| 2025/02/25 | 1,452 | 1,470 | 1,441 | 1,441 | -20 | -1.4% | 161,300 |
| 2025/02/21 | 1,456 | 1,465 | 1,440 | 1,461 | +4 | +0.3% | 119,600 |
| 2025/02/20 | 1,466 | 1,473 | 1,446 | 1,457 | -10 | -0.7% | 177,200 |
| 2025/02/19 | 1,497 | 1,499 | 1,465 | 1,467 | -15 | -1% | 279,200 |
1～
50
件表示中 / 6946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 | 142,800円 | +9.8% | +88.8% | 5.31% | 7.17倍 | 1.04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 | 104,100円 | +3.7% | -22.5% | 5.19% | 6.40倍 | 0.80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 | 373,000円 | -18.8% | -47.4% | 4.83% | 6.28倍 | 0.54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 | 61,400円 | +4.0% | +45.6% | 0.81% | 6.72倍 | 0.45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 | 116,600円 | +6.4% | +50.4% | 1.03% | 7.65倍 | 0.52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
