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 |
---|---|---|---|---|---|---|---|
2023/10/02 | 1,320 | 1,329 | 1,280 | 1,280 | -42 | -3.2% | 193,200 |
2023/09/29 | 1,296 | 1,322 | 1,268 | 1,322 | +8 | +0.6% | 202,700 |
2023/09/28 | 1,300 | 1,326 | 1,299 | 1,314 | +3 | +0.2% | 180,600 |
2023/09/27 | 1,302 | 1,311 | 1,291 | 1,311 | +7 | +0.5% | 166,000 |
2023/09/26 | 1,292 | 1,304 | 1,286 | 1,304 | +11 | +0.9% | 100,800 |
2023/09/25 | 1,297 | 1,307 | 1,284 | 1,293 | +13 | +1% | 120,900 |
2023/09/22 | 1,250 | 1,283 | 1,248 | 1,280 | +16 | +1.3% | 138,300 |
2023/09/21 | 1,281 | 1,293 | 1,259 | 1,264 | -18 | -1.4% | 110,600 |
2023/09/20 | 1,290 | 1,319 | 1,282 | 1,282 | -6 | -0.5% | 236,700 |
2023/09/19 | 1,280 | 1,288 | 1,267 | 1,288 | +23 | +1.8% | 198,000 |
2023/09/15 | 1,244 | 1,265 | 1,239 | 1,265 | +16 | +1.3% | 132,700 |
2023/09/14 | 1,242 | 1,252 | 1,240 | 1,249 | -3 | -0.2% | 80,600 |
2023/09/13 | 1,242 | 1,256 | 1,237 | 1,252 | +7 | +0.6% | 84,000 |
2023/09/12 | 1,228 | 1,245 | 1,228 | 1,245 | +15 | +1.2% | 60,100 |
2023/09/11 | 1,243 | 1,244 | 1,221 | 1,230 | -13 | -1% | 90,100 |
2023/09/08 | 1,245 | 1,255 | 1,228 | 1,243 | -3 | -0.2% | 120,400 |
2023/09/07 | 1,267 | 1,272 | 1,245 | 1,246 | -21 | -1.7% | 135,400 |
2023/09/06 | 1,270 | 1,278 | 1,262 | 1,267 | -11 | -0.9% | 81,200 |
2023/09/05 | 1,264 | 1,279 | 1,261 | 1,278 | +18 | +1.4% | 105,600 |
2023/09/04 | 1,268 | 1,281 | 1,260 | 1,260 | -8 | -0.6% | 143,600 |
2023/09/01 | 1,252 | 1,272 | 1,251 | 1,268 | +5 | +0.4% | 102,300 |
2023/08/31 | 1,269 | 1,273 | 1,262 | 1,263 | -5 | -0.4% | 55,800 |
2023/08/30 | 1,293 | 1,296 | 1,264 | 1,268 | -19 | -1.5% | 125,800 |
2023/08/29 | 1,281 | 1,289 | 1,280 | 1,287 | -2 | -0.2% | 50,800 |
2023/08/28 | 1,285 | 1,298 | 1,283 | 1,289 | +3 | +0.2% | 51,000 |
2023/08/25 | 1,290 | 1,299 | 1,283 | 1,286 | -14 | -1.1% | 70,200 |
2023/08/24 | 1,337 | 1,337 | 1,290 | 1,300 | +1 | +0.1% | 130,100 |
2023/08/23 | 1,228 | 1,340 | 1,221 | 1,299 | +71 | +5.8% | 340,600 |
2023/08/22 | 1,220 | 1,228 | 1,208 | 1,228 | +2 | +0.2% | 83,400 |
2023/08/21 | 1,175 | 1,230 | 1,174 | 1,226 | +41 | +3.5% | 185,900 |
2023/08/18 | 1,198 | 1,203 | 1,177 | 1,185 | -6 | -0.5% | 80,600 |
2023/08/17 | 1,190 | 1,208 | 1,150 | 1,191 | +8 | +0.7% | 167,200 |
2023/08/16 | 1,126 | 1,188 | 1,123 | 1,183 | +43 | +3.8% | 288,200 |
2023/08/15 | 1,170 | 1,171 | 1,128 | 1,140 | -33 | -2.8% | 299,100 |
2023/08/14 | 1,104 | 1,190 | 1,104 | 1,173 | -231 | -16.5% | 833,700 |
2023/08/10 | 1,386 | 1,404 | 1,362 | 1,404 | +19 | +1.4% | 282,300 |
2023/08/09 | 1,390 | 1,390 | 1,370 | 1,385 | -6 | -0.4% | 170,800 |
2023/08/08 | 1,351 | 1,391 | 1,351 | 1,391 | +43 | +3.2% | 276,600 |
2023/08/07 | 1,343 | 1,352 | 1,338 | 1,348 | +8 | +0.6% | 134,000 |
2023/08/04 | 1,330 | 1,351 | 1,326 | 1,340 | +18 | +1.4% | 158,400 |
2023/08/03 | 1,330 | 1,335 | 1,312 | 1,322 | -14 | -1% | 200,100 |
2023/08/02 | 1,345 | 1,347 | 1,331 | 1,336 | -4 | -0.3% | 157,300 |
2023/08/01 | 1,314 | 1,342 | 1,312 | 1,340 | +28 | +2.1% | 262,000 |
2023/07/31 | 1,310 | 1,313 | 1,299 | 1,312 | +9 | +0.7% | 152,400 |
2023/07/28 | 1,298 | 1,305 | 1,290 | 1,303 | +3 | +0.2% | 138,000 |
2023/07/27 | 1,294 | 1,302 | 1,291 | 1,300 | +9 | +0.7% | 88,400 |
2023/07/26 | 1,290 | 1,295 | 1,282 | 1,291 | +3 | +0.2% | 81,800 |
2023/07/25 | 1,285 | 1,302 | 1,285 | 1,288 | +7 | +0.5% | 170,700 |
2023/07/24 | 1,273 | 1,285 | 1,270 | 1,281 | +6 | +0.5% | 99,000 |
2023/07/21 | 1,269 | 1,279 | 1,261 | 1,275 | +6 | +0.5% | 114,200 |
151~
200
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