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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 2,017 | 2,018 | 1,971 | 1,972 | -28 | -1.4% | 271,900 |
| 2023/02/01 | 2,003 | 2,032 | 1,997 | 2,000 | +8 | +0.4% | 416,900 |
| 2023/01/31 | 1,992 | 2,002 | 1,984 | 1,992 | -1 | -0.1% | 234,000 |
| 2023/01/30 | 1,959 | 1,994 | 1,956 | 1,993 | +28 | +1.4% | 239,300 |
| 2023/01/27 | 1,998 | 2,002 | 1,960 | 1,965 | -28 | -1.4% | 353,700 |
| 2023/01/26 | 1,996 | 1,996 | 1,966 | 1,993 | -4 | -0.2% | 309,500 |
| 2023/01/25 | 1,977 | 2,000 | 1,966 | 1,997 | +20 | +1% | 297,600 |
| 2023/01/24 | 1,989 | 1,994 | 1,973 | 1,977 | -5 | -0.3% | 266,000 |
| 2023/01/23 | 1,981 | 1,984 | 1,962 | 1,982 | +14 | +0.7% | 212,800 |
| 2023/01/20 | 1,939 | 1,971 | 1,934 | 1,968 | +26 | +1.3% | 139,800 |
| 2023/01/19 | 1,950 | 1,959 | 1,941 | 1,942 | -17 | -0.9% | 129,300 |
| 2023/01/18 | 1,960 | 1,975 | 1,938 | 1,959 | +6 | +0.3% | 235,000 |
| 2023/01/17 | 1,925 | 1,955 | 1,925 | 1,953 | +30 | +1.6% | 124,000 |
| 2023/01/16 | 1,937 | 1,941 | 1,913 | 1,923 | -25 | -1.3% | 180,300 |
| 2023/01/13 | 1,940 | 1,959 | 1,928 | 1,948 | -16 | -0.8% | 285,400 |
| 2023/01/12 | 1,993 | 1,993 | 1,955 | 1,964 | -29 | -1.5% | 260,600 |
| 2023/01/11 | 1,987 | 2,005 | 1,981 | 1,993 | +20 | +1% | 298,400 |
| 2023/01/10 | 1,953 | 1,976 | 1,928 | 1,973 | +49 | +2.5% | 226,100 |
| 2023/01/06 | 1,895 | 1,932 | 1,892 | 1,924 | +16 | +0.8% | 250,400 |
| 2023/01/05 | 1,878 | 1,922 | 1,878 | 1,908 | +33 | +1.8% | 245,700 |
| 2023/01/04 | 1,958 | 1,969 | 1,870 | 1,875 | -115 | -5.8% | 506,400 |
| 2022/12/30 | 1,972 | 2,004 | 1,958 | 1,990 | +28 | +1.4% | 322,000 |
| 2022/12/29 | 1,971 | 1,971 | 1,935 | 1,962 | -3 | -0.2% | 285,200 |
| 2022/12/28 | 1,969 | 1,984 | 1,955 | 1,965 | ±0 | ±0% | 188,200 |
| 2022/12/27 | 1,970 | 1,970 | 1,941 | 1,965 | +10 | +0.5% | 204,800 |
| 2022/12/26 | 1,971 | 2,024 | 1,951 | 1,955 | ±0 | ±0% | 414,600 |
| 2022/12/23 | 1,970 | 1,970 | 1,923 | 1,955 | -22 | -1.1% | 298,000 |
| 2022/12/22 | 1,949 | 1,981 | 1,937 | 1,977 | +37 | +1.9% | 235,200 |
| 2022/12/21 | 1,940 | 1,964 | 1,938 | 1,940 | +2 | +0.1% | 214,400 |
| 2022/12/20 | 1,954 | 1,998 | 1,911 | 1,938 | -21 | -1.1% | 572,100 |
| 2022/12/19 | 1,990 | 2,017 | 1,953 | 1,959 | -28 | -1.4% | 364,400 |
| 2022/12/16 | 1,985 | 2,022 | 1,978 | 1,987 | -16 | -0.8% | 352,000 |
| 2022/12/15 | 2,003 | 2,034 | 1,996 | 2,003 | ±0 | ±0% | 272,100 |
| 2022/12/14 | 1,960 | 2,003 | 1,952 | 2,003 | +46 | +2.4% | 459,700 |
| 2022/12/13 | 1,957 | 1,960 | 1,944 | 1,957 | +22 | +1.1% | 312,700 |
| 2022/12/12 | 1,898 | 1,953 | 1,898 | 1,935 | +41 | +2.2% | 402,400 |
| 2022/12/09 | 1,900 | 1,910 | 1,892 | 1,894 | +3 | +0.2% | 176,700 |
| 2022/12/08 | 1,860 | 1,895 | 1,851 | 1,891 | +27 | +1.4% | 237,500 |
| 2022/12/07 | 1,844 | 1,867 | 1,842 | 1,864 | +4 | +0.2% | 164,300 |
| 2022/12/06 | 1,834 | 1,867 | 1,831 | 1,860 | +26 | +1.4% | 264,900 |
| 2022/12/05 | 1,844 | 1,844 | 1,822 | 1,834 | -2 | -0.1% | 144,100 |
| 2022/12/02 | 1,829 | 1,839 | 1,816 | 1,836 | +5 | +0.3% | 195,900 |
| 2022/12/01 | 1,860 | 1,860 | 1,828 | 1,831 | +4 | +0.2% | 201,100 |
| 2022/11/30 | 1,810 | 1,837 | 1,809 | 1,827 | +8 | +0.4% | 186,700 |
| 2022/11/29 | 1,817 | 1,847 | 1,808 | 1,819 | -7 | -0.4% | 256,700 |
| 2022/11/28 | 1,859 | 1,865 | 1,825 | 1,826 | -15 | -0.8% | 236,200 |
| 2022/11/25 | 1,829 | 1,849 | 1,813 | 1,841 | +12 | +0.7% | 246,300 |
| 2022/11/24 | 1,768 | 1,840 | 1,762 | 1,829 | +77 | +4.4% | 443,600 |
| 2022/11/22 | 1,746 | 1,761 | 1,740 | 1,752 | +7 | +0.4% | 257,800 |
| 2022/11/21 | 1,739 | 1,755 | 1,728 | 1,745 | +19 | +1.1% | 213,600 |
551～
600
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
