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 |
---|---|---|---|---|---|---|---|
2023/12/14 | 1,115 | 1,119 | 1,082 | 1,084 | -21 | -1.9% | 132,900 |
2023/12/13 | 1,101 | 1,110 | 1,089 | 1,105 | -6 | -0.5% | 193,000 |
2023/12/12 | 1,162 | 1,169 | 1,108 | 1,111 | -25 | -2.2% | 152,200 |
2023/12/11 | 1,139 | 1,150 | 1,129 | 1,136 | +25 | +2.3% | 149,600 |
2023/12/08 | 1,150 | 1,151 | 1,110 | 1,111 | -66 | -5.6% | 242,800 |
2023/12/07 | 1,212 | 1,212 | 1,177 | 1,177 | -41 | -3.4% | 152,700 |
2023/12/06 | 1,235 | 1,237 | 1,213 | 1,218 | -22 | -1.8% | 144,800 |
2023/12/05 | 1,264 | 1,276 | 1,235 | 1,240 | -30 | -2.4% | 192,800 |
2023/12/04 | 1,216 | 1,270 | 1,202 | 1,270 | +60 | +5% | 326,100 |
2023/12/01 | 1,220 | 1,237 | 1,209 | 1,210 | -4 | -0.3% | 193,900 |
2023/11/30 | 1,163 | 1,218 | 1,154 | 1,214 | +51 | +4.4% | 222,900 |
2023/11/29 | 1,185 | 1,208 | 1,161 | 1,163 | -19 | -1.6% | 175,200 |
2023/11/28 | 1,179 | 1,182 | 1,163 | 1,182 | +3 | +0.3% | 111,900 |
2023/11/27 | 1,130 | 1,185 | 1,130 | 1,179 | +56 | +5% | 250,200 |
2023/11/24 | 1,123 | 1,126 | 1,114 | 1,123 | +1 | +0.1% | 85,900 |
2023/11/22 | 1,115 | 1,130 | 1,108 | 1,122 | -1 | -0.1% | 78,000 |
2023/11/21 | 1,105 | 1,128 | 1,105 | 1,123 | +20 | +1.8% | 131,300 |
2023/11/20 | 1,100 | 1,119 | 1,100 | 1,103 | +7 | +0.6% | 178,000 |
2023/11/17 | 1,089 | 1,110 | 1,081 | 1,096 | ±0 | ±0% | 177,100 |
2023/11/16 | 1,115 | 1,117 | 1,093 | 1,096 | -23 | -2.1% | 180,800 |
2023/11/15 | 1,116 | 1,134 | 1,111 | 1,119 | -15 | -1.3% | 162,800 |
2023/11/14 | 1,145 | 1,154 | 1,124 | 1,134 | -11 | -1% | 124,100 |
2023/11/13 | 1,169 | 1,209 | 1,142 | 1,145 | +6 | +0.5% | 261,800 |
2023/11/10 | 1,161 | 1,164 | 1,137 | 1,139 | -38 | -3.2% | 164,800 |
2023/11/09 | 1,184 | 1,193 | 1,162 | 1,177 | +10 | +0.9% | 76,700 |
2023/11/08 | 1,205 | 1,218 | 1,167 | 1,167 | -46 | -3.8% | 238,500 |
2023/11/07 | 1,202 | 1,218 | 1,202 | 1,213 | +6 | +0.5% | 74,900 |
2023/11/06 | 1,227 | 1,230 | 1,206 | 1,207 | -16 | -1.3% | 144,700 |
2023/11/02 | 1,236 | 1,236 | 1,218 | 1,223 | -12 | -1% | 49,000 |
2023/11/01 | 1,219 | 1,238 | 1,213 | 1,235 | +19 | +1.6% | 99,800 |
2023/10/31 | 1,198 | 1,219 | 1,181 | 1,216 | +18 | +1.5% | 92,200 |
2023/10/30 | 1,195 | 1,205 | 1,180 | 1,198 | -15 | -1.2% | 208,500 |
2023/10/27 | 1,175 | 1,213 | 1,174 | 1,213 | +39 | +3.3% | 91,600 |
2023/10/26 | 1,165 | 1,180 | 1,154 | 1,174 | -7 | -0.6% | 126,400 |
2023/10/25 | 1,192 | 1,198 | 1,181 | 1,181 | -19 | -1.6% | 72,900 |
2023/10/24 | 1,205 | 1,206 | 1,164 | 1,200 | -10 | -0.8% | 121,900 |
2023/10/23 | 1,210 | 1,220 | 1,199 | 1,210 | -11 | -0.9% | 51,000 |
2023/10/20 | 1,206 | 1,222 | 1,200 | 1,221 | +3 | +0.2% | 51,000 |
2023/10/19 | 1,200 | 1,222 | 1,200 | 1,218 | -1 | -0.1% | 42,200 |
2023/10/18 | 1,213 | 1,225 | 1,204 | 1,219 | +11 | +0.9% | 59,700 |
2023/10/17 | 1,199 | 1,213 | 1,197 | 1,208 | +15 | +1.3% | 54,400 |
2023/10/16 | 1,199 | 1,207 | 1,193 | 1,193 | -10 | -0.8% | 86,500 |
2023/10/13 | 1,221 | 1,229 | 1,203 | 1,203 | -32 | -2.6% | 85,600 |
2023/10/12 | 1,216 | 1,238 | 1,212 | 1,235 | +14 | +1.1% | 86,800 |
2023/10/11 | 1,247 | 1,247 | 1,220 | 1,221 | -38 | -3% | 99,000 |
2023/10/10 | 1,232 | 1,262 | 1,221 | 1,259 | +23 | +1.9% | 147,100 |
2023/10/06 | 1,217 | 1,241 | 1,205 | 1,236 | +20 | +1.6% | 95,800 |
2023/10/05 | 1,197 | 1,222 | 1,195 | 1,216 | +17 | +1.4% | 105,700 |
2023/10/04 | 1,250 | 1,250 | 1,184 | 1,199 | -74 | -5.8% | 260,500 |
2023/10/03 | 1,273 | 1,277 | 1,253 | 1,273 | -7 | -0.5% | 92,600 |
101~
150
件表示中 / 6710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 | 103,500円 | +20.5% | +5.0% | 1.32% | 22.73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 | 126,000円 | -1.4% | -33.5% | 3.17% | 9.45倍 | 1.01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 | 480,000円 | -13.8% | -32.4% | 4.48% | 8.08倍 | 0.76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 | 72,700円 | - | - | - | - | 0.57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 | 103,400円 | +2.3% | -3.0% | 1.16% | 11.91倍 | 0.50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