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 |
|---|---|---|---|---|---|---|---|
| 2022/12/22 | 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 |
| 2022/11/18 | 1,734 | 1,742 | 1,711 | 1,726 | -16 | -0.9% | 341,600 |
| 2022/11/17 | 1,764 | 1,778 | 1,742 | 1,742 | -22 | -1.2% | 370,400 |
| 2022/11/16 | 1,795 | 1,800 | 1,760 | 1,764 | -24 | -1.3% | 393,800 |
| 2022/11/15 | 1,800 | 1,815 | 1,788 | 1,788 | -17 | -0.9% | 415,300 |
| 2022/11/14 | 1,800 | 1,860 | 1,751 | 1,805 | -121 | -6.3% | 984,400 |
| 2022/11/11 | 1,925 | 1,933 | 1,890 | 1,926 | +41 | +2.2% | 478,000 |
| 2022/11/10 | 1,910 | 1,916 | 1,883 | 1,885 | -33 | -1.7% | 424,000 |
| 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 |
651～
700
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 | 156,700円 | +2.1% | -82.3% | 0.46% | 65.02倍 | 1.07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 | 119,900円 | -8.4% | -39.5% | 3.67% | 11.03倍 | 0.87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 | 451,000円 | -16.3% | -31.6% | 4.66% | 6.49倍 | 0.65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 | 69,000円 | -15.3% | -77.0% | 0.72% | 5.32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 | 110,000円 | -0.1% | -9.1% | 2.27% | 7.22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
