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 |
|---|---|---|---|---|---|---|---|
| 2025/08/19 | 1,486 | 1,549 | 1,482 | 1,548 | +64 | +4.3% | 262,600 |
| 2025/08/18 | 1,529 | 1,577 | 1,481 | 1,484 | -38 | -2.5% | 440,100 |
| 2025/08/15 | 1,460 | 1,522 | 1,454 | 1,522 | +62 | +4.2% | 437,100 |
| 2025/08/14 | 1,423 | 1,517 | 1,387 | 1,460 | +122 | +9.1% | 1,148,900 |
| 2025/08/13 | 1,320 | 1,348 | 1,270 | 1,338 | +18 | +1.4% | 413,400 |
| 2025/08/12 | 1,334 | 1,369 | 1,314 | 1,320 | -22 | -1.6% | 242,600 |
| 2025/08/08 | 1,320 | 1,356 | 1,313 | 1,342 | +27 | +2.1% | 210,900 |
| 2025/08/07 | 1,307 | 1,334 | 1,307 | 1,315 | +1 | +0.1% | 96,900 |
| 2025/08/06 | 1,296 | 1,318 | 1,289 | 1,314 | +30 | +2.3% | 114,600 |
| 2025/08/05 | 1,284 | 1,298 | 1,279 | 1,284 | +4 | +0.3% | 114,400 |
| 2025/08/04 | 1,264 | 1,283 | 1,259 | 1,280 | +5 | +0.4% | 93,500 |
| 2025/08/01 | 1,270 | 1,284 | 1,264 | 1,275 | +10 | +0.8% | 110,200 |
| 2025/07/31 | 1,249 | 1,267 | 1,246 | 1,265 | +18 | +1.4% | 103,500 |
| 2025/07/30 | 1,224 | 1,255 | 1,224 | 1,247 | +18 | +1.5% | 81,400 |
| 2025/07/29 | 1,225 | 1,237 | 1,222 | 1,229 | +2 | +0.2% | 68,700 |
| 2025/07/28 | 1,221 | 1,228 | 1,214 | 1,227 | +2 | +0.2% | 54,300 |
| 2025/07/25 | 1,224 | 1,230 | 1,219 | 1,225 | -5 | -0.4% | 51,200 |
| 2025/07/24 | 1,228 | 1,241 | 1,221 | 1,230 | +2 | +0.2% | 91,400 |
| 2025/07/23 | 1,219 | 1,238 | 1,214 | 1,228 | +18 | +1.5% | 129,400 |
| 2025/07/22 | 1,204 | 1,216 | 1,204 | 1,210 | -7 | -0.6% | 30,300 |
| 2025/07/18 | 1,218 | 1,227 | 1,205 | 1,217 | +5 | +0.4% | 63,800 |
| 2025/07/17 | 1,194 | 1,221 | 1,194 | 1,212 | +18 | +1.5% | 71,900 |
| 2025/07/16 | 1,182 | 1,194 | 1,180 | 1,194 | +12 | +1% | 58,200 |
| 2025/07/15 | 1,183 | 1,190 | 1,180 | 1,182 | -1 | -0.1% | 54,200 |
| 2025/07/14 | 1,180 | 1,187 | 1,172 | 1,183 | +5 | +0.4% | 57,100 |
| 2025/07/11 | 1,181 | 1,190 | 1,172 | 1,178 | -3 | -0.3% | 59,800 |
| 2025/07/10 | 1,200 | 1,210 | 1,161 | 1,181 | -22 | -1.8% | 172,600 |
| 2025/07/09 | 1,214 | 1,216 | 1,198 | 1,203 | -11 | -0.9% | 58,300 |
| 2025/07/08 | 1,205 | 1,214 | 1,199 | 1,214 | +11 | +0.9% | 64,100 |
| 2025/07/07 | 1,206 | 1,211 | 1,197 | 1,203 | -4 | -0.3% | 64,300 |
| 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 |
1～
50
件表示中 / 7019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 | 154,800円 | +2.1% | -82.3% | 0.47% | 64.23倍 | 1.06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 | 121,500円 | -8.4% | -39.5% | 3.62% | 11.18倍 | 0.88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 | 443,000円 | -16.3% | -31.6% | 4.74% | 6.37倍 | 0.64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 | 69,400円 | -15.3% | -77.0% | 0.72% | 5.35倍 | 0.49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 | 110,500円 | -0.1% | -9.1% | 2.26% | 7.25倍 | 0.46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
