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 |
---|---|---|---|---|---|---|---|
2022/05/18 | 1,840 | 1,862 | 1,775 | 1,784 | -46 | -2.5% | 750,600 |
2022/05/17 | 1,826 | 1,858 | 1,776 | 1,830 | -6 | -0.3% | 866,900 |
2022/05/16 | 1,742 | 1,980 | 1,741 | 1,836 | +254 | +16.1% | 3,579,000 |
2022/05/13 | 1,592 | 1,606 | 1,569 | 1,582 | -13 | -0.8% | 500,300 |
2022/05/12 | 1,632 | 1,639 | 1,592 | 1,595 | -43 | -2.6% | 490,300 |
2022/05/11 | 1,632 | 1,646 | 1,603 | 1,638 | +11 | +0.7% | 327,300 |
2022/05/10 | 1,633 | 1,638 | 1,581 | 1,627 | -18 | -1.1% | 476,900 |
2022/05/09 | 1,688 | 1,694 | 1,633 | 1,645 | -50 | -2.9% | 527,000 |
2022/05/06 | 1,711 | 1,722 | 1,675 | 1,695 | -2 | -0.1% | 335,200 |
2022/05/02 | 1,667 | 1,709 | 1,663 | 1,697 | +26 | +1.6% | 457,300 |
2022/04/28 | 1,671 | 1,683 | 1,604 | 1,671 | -13 | -0.8% | 550,300 |
2022/04/27 | 1,655 | 1,685 | 1,616 | 1,684 | +19 | +1.1% | 459,600 |
2022/04/26 | 1,668 | 1,687 | 1,625 | 1,665 | +4 | +0.2% | 307,700 |
2022/04/25 | 1,650 | 1,674 | 1,639 | 1,661 | -43 | -2.5% | 388,700 |
2022/04/22 | 1,701 | 1,724 | 1,694 | 1,704 | -25 | -1.4% | 338,200 |
2022/04/21 | 1,708 | 1,731 | 1,694 | 1,729 | +32 | +1.9% | 365,400 |
2022/04/20 | 1,728 | 1,728 | 1,687 | 1,697 | -14 | -0.8% | 437,700 |
2022/04/19 | 1,660 | 1,728 | 1,660 | 1,711 | +54 | +3.3% | 657,300 |
2022/04/18 | 1,662 | 1,676 | 1,631 | 1,657 | -9 | -0.5% | 314,500 |
2022/04/15 | 1,678 | 1,694 | 1,652 | 1,666 | -19 | -1.1% | 293,200 |
2022/04/14 | 1,669 | 1,704 | 1,653 | 1,685 | +16 | +1% | 420,600 |
2022/04/13 | 1,621 | 1,678 | 1,616 | 1,669 | +53 | +3.3% | 460,700 |
2022/04/12 | 1,635 | 1,654 | 1,612 | 1,616 | -47 | -2.8% | 613,300 |
2022/04/11 | 1,666 | 1,702 | 1,644 | 1,663 | -25 | -1.5% | 575,000 |
2022/04/08 | 1,692 | 1,718 | 1,674 | 1,688 | -20 | -1.2% | 628,200 |
2022/04/07 | 1,697 | 1,741 | 1,688 | 1,708 | -32 | -1.8% | 786,100 |
2022/04/06 | 1,849 | 1,853 | 1,736 | 1,740 | -141 | -7.5% | 1,256,500 |
2022/04/05 | 1,919 | 1,932 | 1,874 | 1,881 | -47 | -2.4% | 472,400 |
2022/04/04 | 1,910 | 1,935 | 1,897 | 1,928 | -7 | -0.4% | 425,100 |
2022/04/01 | 1,995 | 2,003 | 1,927 | 1,935 | -73 | -3.6% | 629,500 |
2022/03/31 | 1,871 | 2,016 | 1,865 | 2,008 | +120 | +6.4% | 1,183,300 |
2022/03/30 | 1,858 | 1,896 | 1,801 | 1,888 | -191 | -9.2% | 1,497,500 |
2022/03/29 | 2,099 | 2,125 | 2,078 | 2,079 | -21 | -1% | 1,525,300 |
2022/03/28 | 2,090 | 2,110 | 2,060 | 2,100 | -5 | -0.2% | 1,354,100 |
2022/03/25 | 2,102 | 2,138 | 2,061 | 2,105 | -40 | -1.9% | 1,645,600 |
2022/03/24 | 2,195 | 2,213 | 2,080 | 2,145 | -99 | -4.4% | 2,227,300 |
2022/03/23 | 2,300 | 2,312 | 2,216 | 2,244 | -40 | -1.8% | 1,763,000 |
2022/03/22 | 2,271 | 2,303 | 2,227 | 2,284 | +63 | +2.8% | 1,604,600 |
2022/03/18 | 2,208 | 2,258 | 2,179 | 2,221 | +14 | +0.6% | 1,751,800 |
2022/03/17 | 2,180 | 2,217 | 2,143 | 2,207 | +61 | +2.8% | 1,488,300 |
2022/03/16 | 2,156 | 2,164 | 2,100 | 2,146 | +11 | +0.5% | 1,823,100 |
2022/03/15 | 2,325 | 2,333 | 2,116 | 2,135 | -207 | -8.8% | 3,492,100 |
2022/03/14 | 2,488 | 2,529 | 2,310 | 2,342 | -107 | -4.4% | 2,618,700 |
2022/03/11 | 2,349 | 2,485 | 2,332 | 2,449 | +86 | +3.6% | 2,147,600 |
2022/03/10 | 2,283 | 2,363 | 2,212 | 2,363 | +163 | +7.4% | 1,461,400 |
2022/03/09 | 2,179 | 2,248 | 2,051 | 2,200 | -29 | -1.3% | 1,831,300 |
2022/03/08 | 2,348 | 2,352 | 2,179 | 2,229 | -185 | -7.7% | 2,044,700 |
2022/03/07 | 2,482 | 2,537 | 2,380 | 2,414 | -55 | -2.2% | 1,892,400 |
2022/03/04 | 2,480 | 2,519 | 2,360 | 2,469 | -3 | -0.1% | 2,289,300 |
2022/03/03 | 2,421 | 2,484 | 2,357 | 2,472 | +89 | +3.7% | 1,075,300 |
801~
850
件表示中 / 7020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 | 159,000円 | +2.1% | -82.3% | 0.46% | 65.98倍 | 1.09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 | 119,200円 | -8.4% | -39.5% | 3.69% | 10.97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 | 458,500円 | -16.3% | -31.6% | 4.58% | 6.59倍 | 0.66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 | 68,200円 | -15.3% | -77.0% | 0.73% | 5.26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 | 110,200円 | -0.1% | -9.1% | 2.27% | 7.23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