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 |
|---|---|---|---|---|---|---|---|
| 2008/03/10 | 1,100 | 1,100 | 1,100 | 1,100 | -20 | -1.8% | 700 |
| 2008/03/07 | 1,112 | 1,132 | 1,100 | 1,120 | -70 | -5.9% | 1,200 |
| 2008/03/06 | 1,121 | 1,190 | 1,100 | 1,190 | -40 | -3.3% | 1,600 |
| 2008/03/05 | 1,230 | 1,230 | 1,230 | 1,230 | - | - | 100 |
| 2008/03/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/03/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/02/29 | 1,130 | 1,130 | 1,130 | 1,130 | -35 | -3% | 200 |
| 2008/02/28 | 1,180 | 1,185 | 1,165 | 1,165 | -35 | -2.9% | 400 |
| 2008/02/27 | 1,202 | 1,220 | 1,200 | 1,200 | -40 | -3.2% | 600 |
| 2008/02/26 | 1,240 | 1,240 | 1,240 | 1,240 | +20 | +1.6% | 100 |
| 2008/02/25 | 1,219 | 1,220 | 1,219 | 1,220 | - | - | 200 |
| 2008/02/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/02/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/02/20 | 1,270 | 1,270 | 1,250 | 1,250 | ±0 | ±0% | 700 |
| 2008/02/19 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 400 |
| 2008/02/18 | 1,270 | 1,270 | 1,250 | 1,250 | -110 | -8.1% | 1,200 |
| 2008/02/15 | 1,300 | 1,360 | 1,295 | 1,360 | +35 | +2.6% | 3,200 |
| 2008/02/14 | 1,295 | 1,325 | 1,295 | 1,325 | - | - | 3,000 |
| 2008/02/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/02/12 | 1,200 | 1,300 | 1,200 | 1,300 | -5 | -0.4% | 800 |
| 2008/02/08 | 1,250 | 1,305 | 1,250 | 1,305 | - | - | 1,200 |
| 2008/02/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/02/06 | 1,320 | 1,320 | 1,200 | 1,320 | +40 | +3.1% | 1,000 |
| 2008/02/05 | 1,275 | 1,280 | 1,275 | 1,280 | -15 | -1.2% | 700 |
| 2008/02/04 | 1,300 | 1,300 | 1,295 | 1,295 | - | - | 200 |
| 2008/02/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/01/31 | 1,329 | 1,329 | 1,329 | 1,329 | - | - | 100 |
| 2008/01/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/01/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/01/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/01/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/01/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/01/23 | 1,231 | 1,370 | 1,231 | 1,370 | +130 | +10.5% | 1,500 |
| 2008/01/22 | 1,290 | 1,380 | 1,240 | 1,240 | -199 | -13.8% | 900 |
| 2008/01/21 | 1,260 | 1,439 | 1,260 | 1,439 | +19 | +1.3% | 3,800 |
| 2008/01/18 | 1,420 | 1,420 | 1,420 | 1,420 | ±0 | ±0% | 400 |
| 2008/01/17 | 1,320 | 1,420 | 1,300 | 1,420 | +22 | +1.6% | 2,600 |
| 2008/01/16 | 1,210 | 1,398 | 1,210 | 1,398 | - | - | 3,500 |
| 2008/01/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/01/11 | 1,370 | 1,449 | 1,370 | 1,449 | +49 | +3.5% | 700 |
| 2008/01/10 | 1,400 | 1,400 | 1,400 | 1,400 | +60 | +4.5% | 400 |
| 2008/01/09 | 1,340 | 1,340 | 1,340 | 1,340 | -110 | -7.6% | 100 |
| 2008/01/08 | 1,350 | 1,450 | 1,350 | 1,450 | -20 | -1.4% | 2,700 |
| 2008/01/07 | 1,331 | 1,470 | 1,331 | 1,470 | +65 | +4.6% | 1,000 |
| 2008/01/04 | 1,405 | 1,405 | 1,405 | 1,405 | - | - | 100 |
| 2007/12/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/12/27 | 1,345 | 1,460 | 1,320 | 1,460 | +148 | +11.3% | 6,800 |
| 2007/12/26 | 1,313 | 1,313 | 1,312 | 1,312 | -4 | -0.3% | 300 |
| 2007/12/25 | 1,380 | 1,380 | 1,316 | 1,316 | ±0 | ±0% | 900 |
| 2007/12/21 | 1,312 | 1,375 | 1,311 | 1,316 | +16 | +1.2% | 900 |
4201～
4250
件表示中 / 6951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 | 123,000円 | +9.8% | +88.8% | 6.16% | 6.17倍 | 0.89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 | 98,900円 | -5.5% | -33.8% | 4.45% | 9.10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 | 374,500円 | -18.8% | -47.4% | 4.81% | 6.31倍 | 0.55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 | 63,300円 | +4.0% | +45.6% | 0.79% | 6.93倍 | 0.46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 | 105,800円 | -0.1% | -9.1% | 2.36% | 6.94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
