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 |
|---|---|---|---|---|---|---|---|
| 2007/03/05 | 1,420 | 1,450 | 1,420 | 1,450 | -30 | -2% | 2,000 |
| 2007/03/02 | 1,475 | 1,485 | 1,475 | 1,480 | +5 | +0.3% | 4,900 |
| 2007/03/01 | 1,495 | 1,495 | 1,475 | 1,475 | +25 | +1.7% | 1,100 |
| 2007/02/28 | 1,460 | 1,460 | 1,450 | 1,450 | -30 | -2% | 4,700 |
| 2007/02/27 | 1,485 | 1,485 | 1,471 | 1,480 | - | - | 1,100 |
| 2007/02/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/02/23 | 1,465 | 1,485 | 1,465 | 1,485 | - | - | 200 |
| 2007/02/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/02/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/02/20 | 1,470 | 1,470 | 1,465 | 1,465 | - | - | 1,000 |
| 2007/02/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/02/16 | 1,400 | 1,421 | 1,400 | 1,420 | +10 | +0.7% | 5,400 |
| 2007/02/15 | 1,400 | 1,410 | 1,400 | 1,410 | -10 | -0.7% | 2,500 |
| 2007/02/14 | 1,393 | 1,420 | 1,393 | 1,420 | +27 | +1.9% | 2,000 |
| 2007/02/13 | 1,430 | 1,430 | 1,380 | 1,393 | -37 | -2.6% | 1,500 |
| 2007/02/09 | 1,430 | 1,430 | 1,430 | 1,430 | -20 | -1.4% | 1,000 |
| 2007/02/08 | 1,450 | 1,450 | 1,449 | 1,450 | ±0 | ±0% | 5,400 |
| 2007/02/07 | 1,400 | 1,455 | 1,400 | 1,450 | +40 | +2.8% | 3,100 |
| 2007/02/06 | 1,410 | 1,410 | 1,410 | 1,410 | +29 | +2.1% | 300 |
| 2007/02/05 | 1,488 | 1,488 | 1,381 | 1,381 | -109 | -7.3% | 2,200 |
| 2007/02/02 | 1,605 | 1,615 | 1,490 | 1,490 | +75 | +5.3% | 1,900 |
| 2007/02/01 | 1,410 | 1,420 | 1,410 | 1,415 | +10 | +0.7% | 900 |
| 2007/01/31 | 1,403 | 1,405 | 1,403 | 1,405 | +1 | +0.1% | 1,000 |
| 2007/01/30 | 1,348 | 1,404 | 1,348 | 1,404 | +16 | +1.2% | 3,300 |
| 2007/01/29 | 1,330 | 1,392 | 1,330 | 1,388 | +18 | +1.3% | 6,400 |
| 2007/01/26 | 1,352 | 1,370 | 1,352 | 1,370 | -11 | -0.8% | 1,000 |
| 2007/01/25 | 1,370 | 1,381 | 1,350 | 1,381 | +9 | +0.7% | 4,600 |
| 2007/01/24 | 1,375 | 1,377 | 1,372 | 1,372 | ±0 | ±0% | 400 |
| 2007/01/23 | 1,379 | 1,379 | 1,372 | 1,372 | -8 | -0.6% | 1,000 |
| 2007/01/22 | 1,400 | 1,400 | 1,380 | 1,380 | +7 | +0.5% | 2,300 |
| 2007/01/19 | 1,373 | 1,373 | 1,373 | 1,373 | - | - | 500 |
| 2007/01/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/01/16 | 1,409 | 1,409 | 1,409 | 1,409 | +2 | +0.1% | 100 |
| 2007/01/15 | 1,407 | 1,407 | 1,407 | 1,407 | - | - | 100 |
| 2007/01/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/01/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/01/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/01/09 | 1,401 | 1,401 | 1,401 | 1,401 | +2 | +0.1% | 100 |
| 2007/01/05 | 1,579 | 1,579 | 1,399 | 1,399 | -20 | -1.4% | 1,100 |
| 2007/01/04 | 1,419 | 1,419 | 1,419 | 1,419 | - | - | 600 |
| 2006/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/12/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/12/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/12/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/12/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/12/22 | 1,379 | 1,379 | 1,360 | 1,360 | - | - | 1,400 |
| 2006/12/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/12/20 | 1,440 | 1,440 | 1,440 | 1,440 | +30 | +2.1% | 300 |
| 2006/12/19 | 1,410 | 1,410 | 1,410 | 1,410 | - | - | 100 |
4451～
4500
件表示中 / 6952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 | 120,300円 | -4.4% | -96.7% | 0.50% | 311.66倍 | 0.82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 | 99,800円 | -5.5% | -33.8% | 4.41% | 9.18倍 | 0.73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 | 383,500円 | -18.8% | -47.4% | 4.69% | 6.46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 | 63,900円 | +4.0% | +45.6% | 0.78% | 6.99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 | 107,100円 | -0.1% | -9.1% | 2.33% | 7.03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
