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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,460 | 1,495 | 1,439 | 1,482 | +14 | +1% | 285,300 |
| 2025/02/17 | 1,409 | 1,492 | 1,408 | 1,468 | +65 | +4.6% | 513,600 |
| 2025/02/14 | 1,445 | 1,450 | 1,402 | 1,403 | -97 | -6.5% | 961,000 |
| 2025/02/13 | 1,712 | 1,745 | 1,460 | 1,500 | -212 | -12.4% | 929,300 |
| 2025/02/12 | 1,708 | 1,718 | 1,691 | 1,712 | +11 | +0.6% | 181,900 |
| 2025/02/10 | 1,662 | 1,703 | 1,662 | 1,701 | +34 | +2% | 168,300 |
| 2025/02/07 | 1,679 | 1,679 | 1,661 | 1,667 | -12 | -0.7% | 133,600 |
| 2025/02/06 | 1,686 | 1,698 | 1,673 | 1,679 | -7 | -0.4% | 135,900 |
| 2025/02/05 | 1,685 | 1,690 | 1,669 | 1,686 | +13 | +0.8% | 139,600 |
| 2025/02/04 | 1,680 | 1,694 | 1,663 | 1,673 | +5 | +0.3% | 201,100 |
| 2025/02/03 | 1,658 | 1,669 | 1,647 | 1,668 | +8 | +0.5% | 162,700 |
| 2025/01/31 | 1,665 | 1,677 | 1,652 | 1,660 | +2 | +0.1% | 107,400 |
| 2025/01/30 | 1,644 | 1,660 | 1,639 | 1,658 | +14 | +0.9% | 126,800 |
| 2025/01/29 | 1,649 | 1,654 | 1,638 | 1,644 | -2 | -0.1% | 120,900 |
| 2025/01/28 | 1,655 | 1,655 | 1,634 | 1,646 | -1 | -0.1% | 139,600 |
| 2025/01/27 | 1,659 | 1,659 | 1,645 | 1,647 | +2 | +0.1% | 112,500 |
| 2025/01/24 | 1,653 | 1,658 | 1,640 | 1,645 | ±0 | ±0% | 115,900 |
| 2025/01/23 | 1,650 | 1,651 | 1,636 | 1,645 | -6 | -0.4% | 96,200 |
| 2025/01/22 | 1,667 | 1,667 | 1,642 | 1,651 | -13 | -0.8% | 156,400 |
| 2025/01/21 | 1,648 | 1,671 | 1,632 | 1,664 | +17 | +1% | 114,900 |
| 2025/01/20 | 1,688 | 1,688 | 1,647 | 1,647 | -35 | -2.1% | 199,000 |
| 2025/01/17 | 1,677 | 1,683 | 1,659 | 1,682 | -1 | -0.1% | 144,500 |
| 2025/01/16 | 1,695 | 1,704 | 1,683 | 1,683 | -11 | -0.6% | 121,600 |
| 2025/01/15 | 1,699 | 1,708 | 1,676 | 1,694 | -3 | -0.2% | 155,700 |
| 2025/01/14 | 1,704 | 1,704 | 1,667 | 1,697 | -7 | -0.4% | 149,000 |
| 2025/01/10 | 1,693 | 1,711 | 1,685 | 1,704 | +10 | +0.6% | 171,600 |
| 2025/01/09 | 1,740 | 1,752 | 1,670 | 1,694 | -37 | -2.1% | 374,600 |
| 2025/01/08 | 1,729 | 1,746 | 1,723 | 1,731 | +8 | +0.5% | 233,100 |
| 2025/01/07 | 1,740 | 1,745 | 1,708 | 1,723 | +19 | +1.1% | 242,200 |
| 2025/01/06 | 1,715 | 1,715 | 1,697 | 1,704 | +9 | +0.5% | 204,600 |
| 2024/12/30 | 1,695 | 1,714 | 1,685 | 1,695 | +8 | +0.5% | 220,300 |
| 2024/12/27 | 1,670 | 1,687 | 1,663 | 1,687 | +24 | +1.4% | 192,200 |
| 2024/12/26 | 1,645 | 1,667 | 1,638 | 1,663 | +24 | +1.5% | 235,900 |
| 2024/12/25 | 1,650 | 1,653 | 1,621 | 1,639 | -6 | -0.4% | 94,900 |
| 2024/12/24 | 1,642 | 1,655 | 1,634 | 1,645 | +1 | +0.1% | 138,100 |
| 2024/12/23 | 1,639 | 1,652 | 1,628 | 1,644 | +11 | +0.7% | 166,300 |
| 2024/12/20 | 1,633 | 1,641 | 1,618 | 1,633 | +3 | +0.2% | 154,400 |
| 2024/12/19 | 1,599 | 1,636 | 1,580 | 1,630 | +16 | +1% | 235,600 |
| 2024/12/18 | 1,616 | 1,635 | 1,605 | 1,614 | ±0 | ±0% | 129,800 |
| 2024/12/17 | 1,626 | 1,649 | 1,614 | 1,614 | -12 | -0.7% | 127,500 |
| 2024/12/16 | 1,624 | 1,641 | 1,605 | 1,626 | +6 | +0.4% | 145,200 |
| 2024/12/13 | 1,619 | 1,627 | 1,594 | 1,620 | -12 | -0.7% | 236,400 |
| 2024/12/12 | 1,575 | 1,674 | 1,566 | 1,632 | +72 | +4.6% | 591,300 |
| 2024/12/11 | 1,550 | 1,577 | 1,550 | 1,560 | +12 | +0.8% | 116,900 |
| 2024/12/10 | 1,540 | 1,548 | 1,528 | 1,548 | +15 | +1% | 122,300 |
| 2024/12/09 | 1,553 | 1,553 | 1,533 | 1,533 | -5 | -0.3% | 105,200 |
| 2024/12/06 | 1,555 | 1,558 | 1,538 | 1,538 | -17 | -1.1% | 88,100 |
| 2024/12/05 | 1,550 | 1,565 | 1,545 | 1,555 | +16 | +1% | 130,900 |
| 2024/12/04 | 1,570 | 1,576 | 1,533 | 1,539 | -37 | -2.3% | 209,700 |
| 2024/12/03 | 1,564 | 1,590 | 1,562 | 1,576 | +32 | +2.1% | 221,900 |
51～
100
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
