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 |
|---|---|---|---|---|---|---|---|
| 2010/03/15 | 515 | 515 | 500 | 510 | -5 | -1% | 6,100 |
| 2010/03/12 | 511 | 515 | 511 | 515 | +5 | +1% | 300 |
| 2010/03/11 | 512 | 518 | 510 | 510 | -2 | -0.4% | 1,500 |
| 2010/03/10 | 512 | 515 | 512 | 512 | -3 | -0.6% | 2,000 |
| 2010/03/09 | 512 | 518 | 510 | 515 | +3 | +0.6% | 7,800 |
| 2010/03/08 | 520 | 520 | 512 | 512 | ±0 | ±0% | 5,600 |
| 2010/03/05 | 512 | 512 | 512 | 512 | ±0 | ±0% | 300 |
| 2010/03/04 | 511 | 512 | 511 | 512 | +2 | +0.4% | 300 |
| 2010/03/03 | 507 | 510 | 507 | 510 | +4 | +0.8% | 1,100 |
| 2010/03/02 | 506 | 506 | 506 | 506 | +3 | +0.6% | 300 |
| 2010/03/01 | 505 | 510 | 503 | 503 | -7 | -1.4% | 2,100 |
| 2010/02/26 | 505 | 510 | 505 | 510 | +8 | +1.6% | 400 |
| 2010/02/25 | 507 | 508 | 502 | 502 | -3 | -0.6% | 400 |
| 2010/02/24 | 505 | 505 | 505 | 505 | ±0 | ±0% | 200 |
| 2010/02/23 | 508 | 508 | 505 | 505 | -3 | -0.6% | 200 |
| 2010/02/22 | 503 | 508 | 503 | 508 | +5 | +1% | 2,700 |
| 2010/02/19 | 510 | 510 | 503 | 503 | -2 | -0.4% | 1,700 |
| 2010/02/18 | 503 | 505 | 503 | 505 | +4 | +0.8% | 1,100 |
| 2010/02/17 | 500 | 501 | 500 | 501 | +1 | +0.2% | 400 |
| 2010/02/16 | 500 | 500 | 500 | 500 | -2 | -0.4% | 1,100 |
| 2010/02/15 | 501 | 511 | 501 | 502 | ±0 | ±0% | 1,500 |
| 2010/02/12 | 505 | 505 | 502 | 502 | -9 | -1.8% | 1,400 |
| 2010/02/10 | 518 | 518 | 505 | 511 | -7 | -1.4% | 1,400 |
| 2010/02/09 | 519 | 519 | 510 | 518 | -6 | -1.1% | 3,400 |
| 2010/02/08 | 540 | 540 | 520 | 524 | -15 | -2.8% | 2,300 |
| 2010/02/05 | 526 | 539 | 518 | 539 | ±0 | ±0% | 800 |
| 2010/02/04 | 532 | 540 | 532 | 539 | +4 | +0.7% | 1,300 |
| 2010/02/03 | 533 | 537 | 527 | 535 | +30 | +5.9% | 800 |
| 2010/02/02 | 504 | 505 | 503 | 505 | +1 | +0.2% | 1,400 |
| 2010/02/01 | 514 | 524 | 504 | 504 | -30 | -5.6% | 2,800 |
| 2010/01/29 | 535 | 539 | 532 | 534 | +1 | +0.2% | 900 |
| 2010/01/28 | 532 | 533 | 532 | 533 | +1 | +0.2% | 200 |
| 2010/01/27 | 532 | 532 | 532 | 532 | ±0 | ±0% | 100 |
| 2010/01/26 | 545 | 545 | 532 | 532 | -14 | -2.6% | 2,200 |
| 2010/01/25 | 537 | 546 | 531 | 546 | +5 | +0.9% | 2,400 |
| 2010/01/22 | 549 | 549 | 541 | 541 | -4 | -0.7% | 200 |
| 2010/01/21 | 548 | 548 | 545 | 545 | -3 | -0.5% | 500 |
| 2010/01/20 | 548 | 548 | 543 | 548 | +5 | +0.9% | 1,600 |
| 2010/01/19 | 540 | 548 | 540 | 543 | +2 | +0.4% | 1,000 |
| 2010/01/18 | 551 | 551 | 539 | 541 | -10 | -1.8% | 3,900 |
| 2010/01/15 | 559 | 570 | 550 | 551 | -28 | -4.8% | 5,900 |
| 2010/01/14 | 567 | 579 | 567 | 579 | +14 | +2.5% | 500 |
| 2010/01/13 | 565 | 565 | 565 | 565 | -7 | -1.2% | 100 |
| 2010/01/12 | 563 | 572 | 563 | 572 | +10 | +1.8% | 1,100 |
| 2010/01/08 | 562 | 562 | 562 | 562 | +2 | +0.4% | 100 |
| 2010/01/07 | 560 | 560 | 560 | 560 | +5 | +0.9% | 200 |
| 2010/01/06 | 555 | 555 | 555 | 555 | ±0 | ±0% | 100 |
| 2010/01/05 | 568 | 568 | 544 | 555 | -10 | -1.8% | 2,500 |
| 2010/01/04 | 569 | 569 | 565 | 565 | ±0 | ±0% | 300 |
| 2009/12/30 | 564 | 565 | 557 | 565 | ±0 | ±0% | 1,200 |
3751～
3800
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
