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 |
|---|---|---|---|---|---|---|---|
| 2022/11/09 | 1,903 | 1,924 | 1,898 | 1,918 | +15 | +0.8% | 303,900 |
| 2022/11/08 | 1,876 | 1,913 | 1,876 | 1,903 | +34 | +1.8% | 228,900 |
| 2022/11/07 | 1,877 | 1,895 | 1,862 | 1,869 | -1 | -0.1% | 304,000 |
| 2022/11/04 | 1,888 | 1,888 | 1,842 | 1,870 | -19 | -1% | 274,700 |
| 2022/11/02 | 1,920 | 1,920 | 1,883 | 1,889 | -17 | -0.9% | 381,400 |
| 2022/11/01 | 1,921 | 1,942 | 1,885 | 1,906 | +4 | +0.2% | 212,900 |
| 2022/10/31 | 1,917 | 1,928 | 1,885 | 1,902 | -11 | -0.6% | 395,700 |
| 2022/10/28 | 1,919 | 1,948 | 1,909 | 1,913 | +1 | +0.1% | 1,440,000 |
| 2022/10/27 | 1,901 | 1,919 | 1,890 | 1,912 | -1 | -0.1% | 242,800 |
| 2022/10/26 | 1,925 | 1,938 | 1,904 | 1,913 | -2 | -0.1% | 259,600 |
| 2022/10/25 | 1,882 | 1,920 | 1,876 | 1,915 | +51 | +2.7% | 366,700 |
| 2022/10/24 | 1,867 | 1,882 | 1,858 | 1,864 | +25 | +1.4% | 269,300 |
| 2022/10/21 | 1,835 | 1,857 | 1,834 | 1,839 | +1 | +0.1% | 171,500 |
| 2022/10/20 | 1,847 | 1,861 | 1,821 | 1,838 | -11 | -0.6% | 245,200 |
| 2022/10/19 | 1,834 | 1,856 | 1,818 | 1,849 | +28 | +1.5% | 268,900 |
| 2022/10/18 | 1,835 | 1,836 | 1,802 | 1,821 | +5 | +0.3% | 294,100 |
| 2022/10/17 | 1,773 | 1,828 | 1,767 | 1,816 | +35 | +2% | 343,400 |
| 2022/10/14 | 1,758 | 1,798 | 1,747 | 1,781 | +55 | +3.2% | 412,700 |
| 2022/10/13 | 1,731 | 1,747 | 1,713 | 1,726 | -5 | -0.3% | 196,300 |
| 2022/10/12 | 1,710 | 1,734 | 1,691 | 1,731 | +11 | +0.6% | 276,300 |
| 2022/10/11 | 1,738 | 1,768 | 1,711 | 1,720 | +22 | +1.3% | 590,200 |
| 2022/10/07 | 1,697 | 1,706 | 1,682 | 1,698 | -5 | -0.3% | 263,200 |
| 2022/10/06 | 1,690 | 1,720 | 1,690 | 1,703 | +16 | +0.9% | 251,000 |
| 2022/10/05 | 1,740 | 1,750 | 1,685 | 1,687 | -19 | -1.1% | 280,900 |
| 2022/10/04 | 1,713 | 1,740 | 1,687 | 1,706 | +33 | +2% | 281,100 |
| 2022/10/03 | 1,612 | 1,679 | 1,611 | 1,673 | +36 | +2.2% | 328,000 |
| 2022/09/30 | 1,660 | 1,676 | 1,635 | 1,637 | -54 | -3.2% | 273,400 |
| 2022/09/29 | 1,695 | 1,748 | 1,668 | 1,691 | +6 | +0.4% | 466,600 |
| 2022/09/28 | 1,739 | 1,748 | 1,671 | 1,685 | -56 | -3.2% | 429,800 |
| 2022/09/27 | 1,762 | 1,786 | 1,739 | 1,741 | -6 | -0.3% | 248,100 |
| 2022/09/26 | 1,769 | 1,773 | 1,739 | 1,747 | -33 | -1.9% | 310,400 |
| 2022/09/22 | 1,750 | 1,785 | 1,745 | 1,780 | ±0 | ±0% | 214,600 |
| 2022/09/21 | 1,748 | 1,780 | 1,742 | 1,780 | +9 | +0.5% | 258,900 |
| 2022/09/20 | 1,790 | 1,795 | 1,740 | 1,771 | +11 | +0.6% | 324,500 |
| 2022/09/16 | 1,800 | 1,802 | 1,757 | 1,760 | -52 | -2.9% | 418,700 |
| 2022/09/15 | 1,846 | 1,848 | 1,812 | 1,812 | -34 | -1.8% | 295,400 |
| 2022/09/14 | 1,840 | 1,863 | 1,834 | 1,846 | -34 | -1.8% | 409,500 |
| 2022/09/13 | 1,888 | 1,924 | 1,880 | 1,880 | -19 | -1% | 443,500 |
| 2022/09/12 | 1,941 | 1,955 | 1,887 | 1,899 | -38 | -2% | 406,600 |
| 2022/09/09 | 1,938 | 1,955 | 1,922 | 1,937 | -1 | -0.1% | 308,200 |
| 2022/09/08 | 1,947 | 1,958 | 1,922 | 1,938 | +18 | +0.9% | 346,800 |
| 2022/09/07 | 1,994 | 2,014 | 1,915 | 1,920 | -98 | -4.9% | 598,500 |
| 2022/09/06 | 2,030 | 2,044 | 1,996 | 2,018 | +8 | +0.4% | 224,200 |
| 2022/09/05 | 2,045 | 2,045 | 1,988 | 2,010 | -46 | -2.2% | 430,200 |
| 2022/09/02 | 2,067 | 2,098 | 2,050 | 2,056 | -12 | -0.6% | 262,900 |
| 2022/09/01 | 2,130 | 2,136 | 2,067 | 2,068 | -79 | -3.7% | 419,200 |
| 2022/08/31 | 2,150 | 2,167 | 2,124 | 2,147 | -17 | -0.8% | 261,000 |
| 2022/08/30 | 2,096 | 2,181 | 2,094 | 2,164 | +77 | +3.7% | 555,500 |
| 2022/08/29 | 2,085 | 2,113 | 2,076 | 2,087 | -57 | -2.7% | 438,400 |
| 2022/08/26 | 2,114 | 2,149 | 2,107 | 2,144 | +30 | +1.4% | 398,200 |
651～
700
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
