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 |
|---|---|---|---|---|---|---|---|
| 2017/07/12 | 841 | 842 | 838 | 839 | -1 | -0.1% | 26,000 |
| 2017/07/11 | 841 | 847 | 840 | 840 | -1 | -0.1% | 35,300 |
| 2017/07/10 | 842 | 849 | 841 | 841 | +1 | +0.1% | 21,700 |
| 2017/07/07 | 845 | 845 | 840 | 840 | -1 | -0.1% | 24,900 |
| 2017/07/06 | 842 | 844 | 837 | 841 | ±0 | ±0% | 28,100 |
| 2017/07/05 | 842 | 850 | 841 | 841 | -4 | -0.5% | 42,400 |
| 2017/07/04 | 849 | 850 | 845 | 845 | +1 | +0.1% | 17,300 |
| 2017/07/03 | 850 | 851 | 844 | 844 | +3 | +0.4% | 25,700 |
| 2017/06/30 | 851 | 851 | 841 | 841 | -9 | -1.1% | 22,100 |
| 2017/06/29 | 853 | 858 | 850 | 850 | +2 | +0.2% | 12,200 |
| 2017/06/28 | 848 | 856 | 848 | 848 | +1 | +0.1% | 12,500 |
| 2017/06/27 | 854 | 856 | 845 | 847 | -7 | -0.8% | 32,300 |
| 2017/06/26 | 860 | 862 | 854 | 854 | ±0 | ±0% | 22,300 |
| 2017/06/23 | 858 | 860 | 854 | 854 | -11 | -1.3% | 14,100 |
| 2017/06/22 | 868 | 870 | 861 | 865 | -7 | -0.8% | 12,300 |
| 2017/06/21 | 878 | 880 | 872 | 872 | -14 | -1.6% | 25,300 |
| 2017/06/20 | 882 | 893 | 882 | 886 | +4 | +0.5% | 15,500 |
| 2017/06/19 | 889 | 889 | 881 | 882 | -10 | -1.1% | 11,700 |
| 2017/06/16 | 889 | 894 | 887 | 892 | +3 | +0.3% | 8,700 |
| 2017/06/15 | 892 | 897 | 889 | 889 | -3 | -0.3% | 7,300 |
| 2017/06/14 | 900 | 909 | 892 | 892 | +1 | +0.1% | 13,500 |
| 2017/06/13 | 883 | 893 | 883 | 891 | -3 | -0.3% | 2,900 |
| 2017/06/12 | 887 | 904 | 884 | 894 | +7 | +0.8% | 11,700 |
| 2017/06/09 | 882 | 891 | 882 | 887 | -3 | -0.3% | 12,900 |
| 2017/06/08 | 897 | 900 | 890 | 890 | -9 | -1% | 6,500 |
| 2017/06/07 | 900 | 903 | 896 | 899 | +3 | +0.3% | 7,800 |
| 2017/06/06 | 908 | 908 | 896 | 896 | -10 | -1.1% | 3,500 |
| 2017/06/05 | 906 | 909 | 905 | 906 | -6 | -0.7% | 4,200 |
| 2017/06/02 | 898 | 915 | 898 | 912 | +13 | +1.4% | 13,400 |
| 2017/06/01 | 901 | 903 | 894 | 899 | +7 | +0.8% | 7,800 |
| 2017/05/31 | 896 | 897 | 891 | 892 | -5 | -0.6% | 7,200 |
| 2017/05/30 | 900 | 900 | 893 | 897 | +4 | +0.4% | 5,200 |
| 2017/05/29 | 904 | 904 | 893 | 893 | -5 | -0.6% | 5,400 |
| 2017/05/26 | 907 | 910 | 897 | 898 | -12 | -1.3% | 12,200 |
| 2017/05/25 | 910 | 913 | 910 | 910 | -1 | -0.1% | 6,000 |
| 2017/05/24 | 911 | 913 | 910 | 911 | +2 | +0.2% | 5,800 |
| 2017/05/23 | 905 | 914 | 905 | 909 | -1 | -0.1% | 3,000 |
| 2017/05/22 | 916 | 916 | 907 | 910 | -6 | -0.7% | 10,000 |
| 2017/05/19 | 940 | 941 | 914 | 916 | -24 | -2.6% | 15,000 |
| 2017/05/18 | 929 | 947 | 928 | 940 | -4 | -0.4% | 9,700 |
| 2017/05/17 | 945 | 948 | 936 | 944 | -16 | -1.7% | 17,000 |
| 2017/05/16 | 941 | 968 | 941 | 960 | +15 | +1.6% | 25,000 |
| 2017/05/15 | 947 | 947 | 930 | 945 | -2 | -0.2% | 12,800 |
| 2017/05/12 | 946 | 955 | 941 | 947 | ±0 | ±0% | 13,600 |
| 2017/05/11 | 967 | 968 | 945 | 947 | -10 | -1% | 12,300 |
| 2017/05/10 | 943 | 966 | 940 | 957 | +9 | +0.9% | 17,800 |
| 2017/05/09 | 955 | 956 | 918 | 948 | -7 | -0.7% | 21,400 |
| 2017/05/08 | 946 | 958 | 940 | 955 | +9 | +1% | 13,300 |
| 2017/05/02 | 938 | 950 | 938 | 946 | -5 | -0.5% | 13,000 |
| 2017/05/01 | 905 | 952 | 901 | 951 | +39 | +4.3% | 14,600 |
1951～
2000
件表示中 / 6991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 | 121,400円 | -4.4% | -96.7% | 0.49% | 314.51倍 | 0.83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 | 102,700円 | -5.5% | -33.8% | 4.28% | 9.45倍 | 0.75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 | 387,000円 | -18.8% | -47.4% | 4.65% | 6.51倍 | 0.56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 | 66,500円 | -15.3% | -77.0% | 0.75% | 5.13倍 | 0.47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 | 102,000円 | -0.1% | -9.1% | 2.45% | 6.69倍 | 0.42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
