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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 1,305 | 1,312 | 1,294 | 1,300 | -4 | -0.3% | 137,000 |
| 2023/06/28 | 1,310 | 1,314 | 1,298 | 1,304 | -1 | -0.1% | 171,100 |
| 2023/06/27 | 1,293 | 1,306 | 1,289 | 1,305 | +12 | +0.9% | 192,500 |
| 2023/06/26 | 1,301 | 1,309 | 1,292 | 1,293 | -16 | -1.2% | 151,000 |
| 2023/06/23 | 1,320 | 1,321 | 1,295 | 1,309 | -14 | -1.1% | 217,400 |
| 2023/06/22 | 1,320 | 1,333 | 1,319 | 1,323 | +4 | +0.3% | 202,000 |
| 2023/06/21 | 1,311 | 1,319 | 1,306 | 1,319 | +8 | +0.6% | 153,900 |
| 2023/06/20 | 1,300 | 1,311 | 1,295 | 1,311 | +6 | +0.5% | 130,100 |
| 2023/06/19 | 1,304 | 1,305 | 1,288 | 1,305 | +1 | +0.1% | 223,800 |
| 2023/06/16 | 1,304 | 1,313 | 1,292 | 1,304 | +5 | +0.4% | 215,500 |
| 2023/06/15 | 1,295 | 1,307 | 1,293 | 1,299 | +2 | +0.2% | 126,400 |
| 2023/06/14 | 1,299 | 1,308 | 1,291 | 1,297 | +5 | +0.4% | 138,700 |
| 2023/06/13 | 1,309 | 1,317 | 1,292 | 1,292 | -12 | -0.9% | 191,400 |
| 2023/06/12 | 1,299 | 1,308 | 1,291 | 1,304 | +5 | +0.4% | 268,600 |
| 2023/06/09 | 1,299 | 1,305 | 1,287 | 1,299 | +7 | +0.5% | 162,200 |
| 2023/06/08 | 1,301 | 1,306 | 1,290 | 1,292 | -4 | -0.3% | 200,800 |
| 2023/06/07 | 1,320 | 1,333 | 1,296 | 1,296 | -9 | -0.7% | 227,100 |
| 2023/06/06 | 1,320 | 1,321 | 1,292 | 1,305 | -25 | -1.9% | 206,800 |
| 2023/06/05 | 1,327 | 1,346 | 1,323 | 1,330 | +21 | +1.6% | 208,500 |
| 2023/06/02 | 1,302 | 1,314 | 1,295 | 1,309 | +10 | +0.8% | 127,700 |
| 2023/06/01 | 1,294 | 1,310 | 1,294 | 1,299 | -6 | -0.5% | 158,900 |
| 2023/05/31 | 1,307 | 1,310 | 1,292 | 1,305 | -13 | -1% | 317,300 |
| 2023/05/30 | 1,337 | 1,346 | 1,315 | 1,318 | -24 | -1.8% | 211,800 |
| 2023/05/29 | 1,359 | 1,369 | 1,340 | 1,342 | -3 | -0.2% | 162,100 |
| 2023/05/26 | 1,388 | 1,392 | 1,345 | 1,345 | -42 | -3% | 211,600 |
| 2023/05/25 | 1,399 | 1,404 | 1,385 | 1,387 | -6 | -0.4% | 167,300 |
| 2023/05/24 | 1,397 | 1,414 | 1,391 | 1,393 | -1 | -0.1% | 200,400 |
| 2023/05/23 | 1,400 | 1,410 | 1,381 | 1,394 | -6 | -0.4% | 305,500 |
| 2023/05/22 | 1,422 | 1,422 | 1,370 | 1,400 | +8 | +0.6% | 263,500 |
| 2023/05/19 | 1,369 | 1,415 | 1,331 | 1,392 | +30 | +2.2% | 546,300 |
| 2023/05/18 | 1,297 | 1,365 | 1,297 | 1,362 | +57 | +4.4% | 647,600 |
| 2023/05/17 | 1,351 | 1,362 | 1,290 | 1,305 | -64 | -4.7% | 889,600 |
| 2023/05/16 | 1,471 | 1,471 | 1,350 | 1,369 | -103 | -7% | 963,100 |
| 2023/05/15 | 1,512 | 1,532 | 1,465 | 1,472 | -160 | -9.8% | 950,600 |
| 2023/05/12 | 1,625 | 1,648 | 1,603 | 1,632 | +3 | +0.2% | 553,600 |
| 2023/05/11 | 1,645 | 1,645 | 1,625 | 1,629 | -19 | -1.2% | 329,200 |
| 2023/05/10 | 1,660 | 1,661 | 1,642 | 1,648 | -16 | -1% | 374,800 |
| 2023/05/09 | 1,670 | 1,680 | 1,658 | 1,664 | -5 | -0.3% | 321,200 |
| 2023/05/08 | 1,670 | 1,672 | 1,657 | 1,669 | -6 | -0.4% | 342,000 |
| 2023/05/02 | 1,687 | 1,690 | 1,653 | 1,675 | -8 | -0.5% | 315,600 |
| 2023/05/01 | 1,718 | 1,722 | 1,683 | 1,683 | -38 | -2.2% | 412,700 |
| 2023/04/28 | 1,736 | 1,744 | 1,712 | 1,721 | -3 | -0.2% | 233,500 |
| 2023/04/27 | 1,713 | 1,728 | 1,709 | 1,724 | +4 | +0.2% | 153,400 |
| 2023/04/26 | 1,735 | 1,737 | 1,712 | 1,720 | -22 | -1.3% | 245,400 |
| 2023/04/25 | 1,761 | 1,779 | 1,741 | 1,742 | -16 | -0.9% | 225,600 |
| 2023/04/24 | 1,775 | 1,776 | 1,757 | 1,758 | -18 | -1% | 164,000 |
| 2023/04/21 | 1,770 | 1,780 | 1,763 | 1,776 | +6 | +0.3% | 135,800 |
| 2023/04/20 | 1,778 | 1,779 | 1,759 | 1,770 | -16 | -0.9% | 213,800 |
| 2023/04/19 | 1,797 | 1,803 | 1,778 | 1,786 | -12 | -0.7% | 195,700 |
| 2023/04/18 | 1,801 | 1,803 | 1,783 | 1,798 | -2 | -0.1% | 221,100 |
451～
500
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
