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 |
|---|---|---|---|---|---|---|---|
| 2006/12/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/12/15 | 1,427 | 1,446 | 1,427 | 1,446 | ±0 | ±0% | 200 |
| 2006/12/14 | 1,422 | 1,446 | 1,422 | 1,446 | - | - | 1,500 |
| 2006/12/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/12/12 | 1,420 | 1,420 | 1,420 | 1,420 | -24 | -1.7% | 100 |
| 2006/12/11 | 1,444 | 1,444 | 1,444 | 1,444 | ±0 | ±0% | 100 |
| 2006/12/08 | 1,480 | 1,484 | 1,444 | 1,444 | -26 | -1.8% | 400 |
| 2006/12/07 | 1,470 | 1,470 | 1,470 | 1,470 | +20 | +1.4% | 800 |
| 2006/12/06 | 1,391 | 1,466 | 1,391 | 1,450 | +20 | +1.4% | 3,200 |
| 2006/12/05 | 1,470 | 1,470 | 1,430 | 1,430 | -20 | -1.4% | 3,700 |
| 2006/12/04 | 1,450 | 1,450 | 1,440 | 1,450 | +10 | +0.7% | 1,300 |
| 2006/12/01 | 1,440 | 1,440 | 1,440 | 1,440 | +10 | +0.7% | 100 |
| 2006/11/30 | 1,440 | 1,440 | 1,410 | 1,430 | -18 | -1.2% | 500 |
| 2006/11/29 | 1,388 | 1,448 | 1,388 | 1,448 | +40 | +2.8% | 400 |
| 2006/11/28 | 1,429 | 1,429 | 1,408 | 1,408 | -20 | -1.4% | 300 |
| 2006/11/27 | 1,400 | 1,429 | 1,400 | 1,428 | -42 | -2.9% | 1,400 |
| 2006/11/24 | 1,470 | 1,470 | 1,459 | 1,470 | +10 | +0.7% | 1,100 |
| 2006/11/22 | 1,460 | 1,461 | 1,450 | 1,460 | -1 | -0.1% | 2,800 |
| 2006/11/21 | 1,461 | 1,461 | 1,461 | 1,461 | +43 | +3% | 1,000 |
| 2006/11/20 | 1,419 | 1,420 | 1,418 | 1,418 | -60 | -4.1% | 2,500 |
| 2006/11/17 | 1,478 | 1,478 | 1,478 | 1,478 | ±0 | ±0% | 600 |
| 2006/11/16 | 1,500 | 1,500 | 1,478 | 1,478 | -2 | -0.1% | 400 |
| 2006/11/15 | 1,480 | 1,480 | 1,480 | 1,480 | +1 | +0.1% | 100 |
| 2006/11/14 | 1,479 | 1,479 | 1,479 | 1,479 | +29 | +2% | 100 |
| 2006/11/13 | 1,499 | 1,499 | 1,450 | 1,450 | -50 | -3.3% | 400 |
| 2006/11/10 | 1,410 | 1,500 | 1,410 | 1,500 | +50 | +3.4% | 3,100 |
| 2006/11/09 | 1,459 | 1,459 | 1,450 | 1,450 | - | - | 200 |
| 2006/11/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/11/07 | 1,430 | 1,430 | 1,430 | 1,430 | -2 | -0.1% | 1,200 |
| 2006/11/06 | 1,500 | 1,500 | 1,430 | 1,432 | -8 | -0.6% | 1,900 |
| 2006/11/02 | 1,450 | 1,450 | 1,440 | 1,440 | ±0 | ±0% | 1,000 |
| 2006/11/01 | 1,440 | 1,450 | 1,440 | 1,440 | - | - | 800 |
| 2006/10/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/10/30 | 1,390 | 1,450 | 1,390 | 1,450 | ±0 | ±0% | 3,300 |
| 2006/10/27 | 1,440 | 1,450 | 1,440 | 1,450 | +10 | +0.7% | 1,100 |
| 2006/10/26 | 1,440 | 1,440 | 1,440 | 1,440 | ±0 | ±0% | 2,000 |
| 2006/10/25 | 1,439 | 1,440 | 1,439 | 1,440 | +1 | +0.1% | 1,200 |
| 2006/10/24 | 1,440 | 1,440 | 1,439 | 1,439 | +2 | +0.1% | 600 |
| 2006/10/23 | 1,439 | 1,439 | 1,437 | 1,437 | -2 | -0.1% | 400 |
| 2006/10/20 | 1,430 | 1,439 | 1,393 | 1,439 | - | - | 1,300 |
| 2006/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/10/18 | 1,383 | 1,440 | 1,383 | 1,440 | +60 | +4.3% | 600 |
| 2006/10/17 | 1,380 | 1,380 | 1,380 | 1,380 | -60 | -4.2% | 100 |
| 2006/10/16 | 1,358 | 1,440 | 1,358 | 1,440 | - | - | 2,100 |
| 2006/10/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/10/12 | 1,390 | 1,395 | 1,390 | 1,395 | +5 | +0.4% | 2,500 |
| 2006/10/11 | 1,390 | 1,390 | 1,390 | 1,390 | ±0 | ±0% | 300 |
| 2006/10/10 | 1,390 | 1,390 | 1,390 | 1,390 | -10 | -0.7% | 400 |
| 2006/10/06 | 1,400 | 1,401 | 1,400 | 1,400 | -20 | -1.4% | 4,900 |
| 2006/10/05 | 1,420 | 1,420 | 1,420 | 1,420 | -20 | -1.4% | 2,300 |
4501～
4550
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
