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 |
|---|---|---|---|---|---|---|---|
| 2010/06/09 | 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 |
| 2010/05/31 | 547 | 547 | 527 | 527 | -22 | -4% | 400 |
| 2010/05/28 | 545 | 549 | 515 | 549 | +4 | +0.7% | 2,700 |
| 2010/05/27 | 515 | 545 | 515 | 545 | +30 | +5.8% | 2,200 |
| 2010/05/26 | 539 | 539 | 511 | 515 | -24 | -4.5% | 4,000 |
| 2010/05/25 | 541 | 541 | 525 | 539 | +8 | +1.5% | 600 |
| 2010/05/24 | 531 | 531 | 500 | 531 | ±0 | ±0% | 4,200 |
| 2010/05/21 | 535 | 536 | 522 | 531 | -16 | -2.9% | 1,600 |
| 2010/05/20 | 571 | 571 | 546 | 547 | -4 | -0.7% | 3,100 |
| 2010/05/19 | 557 | 557 | 542 | 551 | -6 | -1.1% | 700 |
| 2010/05/18 | 560 | 560 | 541 | 557 | -3 | -0.5% | 1,600 |
| 2010/05/17 | 561 | 561 | 534 | 560 | -1 | -0.2% | 4,400 |
| 2010/05/14 | 581 | 581 | 561 | 561 | -30 | -5.1% | 1,400 |
| 2010/05/13 | 594 | 594 | 591 | 591 | -3 | -0.5% | 1,500 |
| 2010/05/12 | 595 | 606 | 584 | 594 | +9 | +1.5% | 5,700 |
| 2010/05/11 | 595 | 595 | 565 | 585 | -4 | -0.7% | 5,600 |
| 2010/05/10 | 578 | 590 | 568 | 589 | +6 | +1% | 3,300 |
| 2010/05/07 | 603 | 603 | 570 | 583 | -21 | -3.5% | 3,700 |
| 2010/05/06 | 615 | 617 | 601 | 604 | -14 | -2.3% | 3,200 |
| 2010/04/30 | 601 | 625 | 601 | 618 | +7 | +1.1% | 8,700 |
| 2010/04/28 | 557 | 625 | 557 | 611 | +47 | +8.3% | 15,300 |
| 2010/04/27 | 554 | 568 | 554 | 564 | +9 | +1.6% | 3,300 |
| 2010/04/26 | 553 | 560 | 552 | 555 | +11 | +2% | 6,100 |
| 2010/04/23 | 544 | 545 | 544 | 544 | -1 | -0.2% | 900 |
| 2010/04/22 | 545 | 545 | 545 | 545 | ±0 | ±0% | 400 |
| 2010/04/21 | 545 | 550 | 545 | 545 | -4 | -0.7% | 2,900 |
| 2010/04/20 | 554 | 554 | 540 | 549 | +5 | +0.9% | 8,200 |
| 2010/04/19 | 537 | 545 | 537 | 544 | +8 | +1.5% | 2,400 |
| 2010/04/16 | 536 | 538 | 530 | 536 | +6 | +1.1% | 11,100 |
| 2010/04/15 | 527 | 532 | 525 | 530 | +3 | +0.6% | 18,500 |
| 2010/04/14 | 520 | 527 | 515 | 527 | +7 | +1.3% | 11,800 |
| 2010/04/13 | 515 | 520 | 514 | 520 | +5 | +1% | 4,000 |
| 2010/04/12 | 520 | 520 | 512 | 515 | -11 | -2.1% | 8,000 |
| 2010/04/09 | 514 | 530 | 514 | 526 | +11 | +2.1% | 3,400 |
| 2010/04/08 | 524 | 524 | 515 | 515 | -9 | -1.7% | 5,100 |
| 2010/04/07 | 530 | 530 | 523 | 524 | ±0 | ±0% | 2,300 |
| 2010/04/06 | 524 | 525 | 523 | 524 | +1 | +0.2% | 2,600 |
| 2010/04/05 | 530 | 530 | 523 | 523 | ±0 | ±0% | 7,200 |
| 2010/04/02 | 520 | 525 | 515 | 523 | +5 | +1% | 14,600 |
| 2010/04/01 | 513 | 518 | 513 | 518 | +6 | +1.2% | 2,200 |
| 2010/03/31 | 510 | 512 | 510 | 512 | +2 | +0.4% | 900 |
| 2010/03/30 | 510 | 510 | 509 | 510 | +2 | +0.4% | 1,300 |
| 2010/03/29 | 513 | 515 | 508 | 508 | -10 | -1.9% | 2,500 |
| 2010/03/26 | 512 | 518 | 511 | 518 | ±0 | ±0% | 1,500 |
3651～
3700
件表示中 / 6950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 | 131,300円 | +9.8% | +88.8% | 5.77% | 6.59倍 | 0.95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 | 98,800円 | -5.5% | -33.8% | 4.45% | 9.09倍 | 0.72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 | 368,500円 | -18.8% | -47.4% | 4.88% | 6.20倍 | 0.53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 | 62,300円 | +4.0% | +45.6% | 0.80% | 6.82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 | 109,300円 | -0.1% | -9.1% | 2.29% | 7.17倍 | 0.45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
