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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 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 |
| 2022/08/25 | 2,080 | 2,125 | 2,071 | 2,114 | +24 | +1.1% | 351,300 |
| 2022/08/24 | 2,101 | 2,120 | 2,083 | 2,090 | -31 | -1.5% | 369,800 |
| 2022/08/23 | 2,030 | 2,132 | 2,020 | 2,121 | +78 | +3.8% | 917,600 |
| 2022/08/22 | 2,006 | 2,051 | 1,988 | 2,043 | +10 | +0.5% | 412,700 |
| 2022/08/19 | 2,061 | 2,088 | 2,033 | 2,033 | -29 | -1.4% | 388,800 |
| 2022/08/18 | 2,031 | 2,066 | 2,017 | 2,062 | +3 | +0.1% | 272,600 |
| 2022/08/17 | 2,060 | 2,082 | 2,027 | 2,059 | -4 | -0.2% | 521,500 |
| 2022/08/16 | 2,120 | 2,140 | 2,056 | 2,063 | -59 | -2.8% | 751,800 |
| 2022/08/15 | 2,070 | 2,140 | 2,017 | 2,122 | +57 | +2.8% | 1,183,000 |
| 2022/08/12 | 2,099 | 2,243 | 2,050 | 2,065 | +73 | +3.7% | 3,604,000 |
| 2022/08/10 | 1,958 | 2,004 | 1,944 | 1,992 | +45 | +2.3% | 1,098,600 |
| 2022/08/09 | 1,958 | 1,958 | 1,920 | 1,947 | -18 | -0.9% | 525,400 |
| 2022/08/08 | 1,999 | 2,025 | 1,952 | 1,965 | -4 | -0.2% | 789,000 |
| 2022/08/05 | 1,940 | 1,969 | 1,927 | 1,969 | +36 | +1.9% | 581,800 |
| 2022/08/04 | 1,924 | 1,942 | 1,893 | 1,933 | +19 | +1% | 453,800 |
| 2022/08/03 | 1,901 | 1,937 | 1,888 | 1,914 | +16 | +0.8% | 320,100 |
| 2022/08/02 | 1,927 | 1,945 | 1,897 | 1,898 | -26 | -1.4% | 410,100 |
| 2022/08/01 | 1,864 | 1,924 | 1,856 | 1,924 | +71 | +3.8% | 472,600 |
| 2022/07/29 | 1,849 | 1,866 | 1,835 | 1,853 | +8 | +0.4% | 266,900 |
| 2022/07/28 | 1,849 | 1,851 | 1,820 | 1,845 | +8 | +0.4% | 250,000 |
| 2022/07/27 | 1,804 | 1,839 | 1,803 | 1,837 | +16 | +0.9% | 140,200 |
| 2022/07/26 | 1,815 | 1,832 | 1,796 | 1,821 | +15 | +0.8% | 236,100 |
| 2022/07/25 | 1,839 | 1,843 | 1,801 | 1,806 | -56 | -3% | 380,000 |
| 2022/07/22 | 1,882 | 1,943 | 1,857 | 1,862 | +30 | +1.6% | 768,900 |
| 2022/07/21 | 1,810 | 1,838 | 1,807 | 1,832 | +22 | +1.2% | 224,200 |
| 2022/07/20 | 1,811 | 1,818 | 1,793 | 1,810 | +12 | +0.7% | 188,800 |
| 2022/07/19 | 1,775 | 1,809 | 1,772 | 1,798 | +29 | +1.6% | 192,000 |
| 2022/07/15 | 1,765 | 1,770 | 1,731 | 1,769 | +5 | +0.3% | 160,100 |
| 2022/07/14 | 1,733 | 1,767 | 1,729 | 1,764 | +14 | +0.8% | 148,800 |
| 2022/07/13 | 1,745 | 1,753 | 1,733 | 1,750 | +13 | +0.7% | 112,000 |
| 2022/07/12 | 1,768 | 1,768 | 1,724 | 1,737 | -36 | -2% | 204,900 |
| 2022/07/11 | 1,780 | 1,799 | 1,765 | 1,773 | +5 | +0.3% | 141,000 |
| 2022/07/08 | 1,729 | 1,806 | 1,728 | 1,768 | +61 | +3.6% | 432,600 |
| 2022/07/07 | 1,754 | 1,755 | 1,707 | 1,707 | -44 | -2.5% | 239,700 |
| 2022/07/06 | 1,725 | 1,752 | 1,716 | 1,751 | +19 | +1.1% | 201,500 |
| 2022/07/05 | 1,744 | 1,753 | 1,722 | 1,732 | +1 | +0.1% | 171,000 |
| 2022/07/04 | 1,746 | 1,747 | 1,708 | 1,731 | +5 | +0.3% | 149,400 |
| 2022/07/01 | 1,749 | 1,770 | 1,716 | 1,726 | -23 | -1.3% | 207,900 |
| 2022/06/30 | 1,750 | 1,757 | 1,735 | 1,749 | -7 | -0.4% | 173,100 |
| 2022/06/29 | 1,785 | 1,785 | 1,753 | 1,756 | -44 | -2.4% | 222,800 |
| 2022/06/28 | 1,778 | 1,809 | 1,774 | 1,800 | +23 | +1.3% | 204,900 |
| 2022/06/27 | 1,746 | 1,784 | 1,744 | 1,777 | +49 | +2.8% | 273,900 |
| 2022/06/24 | 1,695 | 1,730 | 1,686 | 1,728 | +23 | +1.3% | 176,300 |
651～
700
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
