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 |
|---|---|---|---|---|---|---|---|
| 2010/08/10 | 515 | 538 | 515 | 538 | +13 | +2.5% | 600 |
| 2010/08/09 | 520 | 525 | 510 | 525 | -5 | -0.9% | 900 |
| 2010/08/06 | 521 | 530 | 521 | 530 | ±0 | ±0% | 1,300 |
| 2010/08/05 | 521 | 530 | 521 | 530 | - | - | 1,500 |
| 2010/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/02 | 511 | 530 | 511 | 530 | +9 | +1.7% | 2,200 |
| 2010/07/30 | 512 | 521 | 512 | 521 | ±0 | ±0% | 1,200 |
| 2010/07/29 | 520 | 521 | 520 | 521 | ±0 | ±0% | 800 |
| 2010/07/28 | 512 | 521 | 512 | 521 | +10 | +2% | 2,000 |
| 2010/07/27 | 511 | 511 | 511 | 511 | ±0 | ±0% | 1,100 |
| 2010/07/26 | 511 | 520 | 511 | 511 | ±0 | ±0% | 1,700 |
| 2010/07/23 | 525 | 530 | 506 | 511 | -19 | -3.6% | 12,800 |
| 2010/07/22 | 535 | 535 | 530 | 530 | -5 | -0.9% | 4,900 |
| 2010/07/21 | 535 | 535 | 535 | 535 | ±0 | ±0% | 1,400 |
| 2010/07/20 | 545 | 545 | 535 | 535 | ±0 | ±0% | 1,400 |
| 2010/07/16 | 535 | 535 | 535 | 535 | - | - | 1,000 |
| 2010/07/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/14 | 530 | 530 | 530 | 530 | ±0 | ±0% | 1,000 |
| 2010/07/13 | 531 | 531 | 530 | 530 | -5 | -0.9% | 300 |
| 2010/07/12 | 535 | 535 | 535 | 535 | - | - | 800 |
| 2010/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/08 | 533 | 535 | 533 | 535 | +2 | +0.4% | 1,500 |
| 2010/07/07 | 535 | 535 | 533 | 533 | -2 | -0.4% | 2,400 |
| 2010/07/06 | 535 | 535 | 535 | 535 | -8 | -1.5% | 900 |
| 2010/07/05 | 540 | 543 | 535 | 543 | +3 | +0.6% | 3,000 |
| 2010/07/02 | 520 | 540 | 515 | 540 | +20 | +3.8% | 9,500 |
| 2010/07/01 | 532 | 532 | 520 | 520 | -12 | -2.3% | 11,700 |
| 2010/06/30 | 543 | 543 | 532 | 532 | -1 | -0.2% | 16,200 |
| 2010/06/29 | 551 | 551 | 533 | 533 | -18 | -3.3% | 800 |
| 2010/06/28 | 544 | 553 | 544 | 551 | +8 | +1.5% | 800 |
| 2010/06/25 | 537 | 543 | 537 | 543 | -2 | -0.4% | 4,500 |
| 2010/06/24 | 539 | 545 | 539 | 545 | +6 | +1.1% | 1,200 |
| 2010/06/23 | 536 | 545 | 536 | 539 | -5 | -0.9% | 3,300 |
| 2010/06/22 | 545 | 545 | 544 | 544 | -4 | -0.7% | 200 |
| 2010/06/21 | 535 | 548 | 535 | 548 | +3 | +0.6% | 1,200 |
| 2010/06/18 | 545 | 545 | 537 | 545 | ±0 | ±0% | 1,800 |
| 2010/06/17 | 540 | 545 | 540 | 545 | - | - | 1,500 |
| 2010/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/15 | 539 | 545 | 539 | 545 | +6 | +1.1% | 1,300 |
| 2010/06/14 | 538 | 560 | 538 | 539 | -7 | -1.3% | 5,700 |
| 2010/06/11 | 530 | 549 | 530 | 546 | +10 | +1.9% | 2,000 |
| 2010/06/10 | 535 | 543 | 535 | 536 | -9 | -1.7% | 600 |
| 2010/06/09 | 549 | 549 | 545 | 545 | +4 | +0.7% | 600 |
| 2010/06/08 | 557 | 557 | 541 | 541 | -6 | -1.1% | 900 |
| 2010/06/07 | 546 | 548 | 546 | 547 | +1 | +0.2% | 700 |
| 2010/06/04 | 550 | 550 | 535 | 546 | +11 | +2.1% | 1,300 |
| 2010/06/03 | 540 | 544 | 535 | 535 | -15 | -2.7% | 1,500 |
| 2010/06/02 | 534 | 550 | 534 | 550 | +16 | +3% | 1,500 |
| 2010/06/01 | 537 | 547 | 534 | 534 | +7 | +1.3% | 2,500 |
3651～
3700
件表示中 / 6993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 | 118,100円 | -4.4% | -96.7% | 0.51% | 305.96倍 | 0.80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 | 103,500円 | -5.5% | -33.8% | 4.25% | 9.52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 | 384,500円 | -18.8% | -47.4% | 4.68% | 6.47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 | 66,700円 | -15.3% | -77.0% | 0.75% | 5.14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 | 105,000円 | -0.1% | -9.1% | 2.38% | 6.89倍 | 0.44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
