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 |
|---|---|---|---|---|---|---|---|
| 2006/11/02 | 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 |
| 2006/10/04 | 1,389 | 1,440 | 1,389 | 1,440 | +50 | +3.6% | 2,300 |
| 2006/10/03 | 1,390 | 1,390 | 1,390 | 1,390 | +20 | +1.5% | 700 |
| 2006/10/02 | 1,245 | 1,370 | 1,245 | 1,370 | - | - | 6,500 |
| 2006/09/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/09/28 | 1,251 | 1,290 | 1,251 | 1,290 | -20 | -1.5% | 2,000 |
| 2006/09/27 | 1,305 | 1,310 | 1,305 | 1,310 | +5 | +0.4% | 2,000 |
| 2006/09/26 | 1,300 | 1,305 | 1,300 | 1,305 | +5 | +0.4% | 2,000 |
| 2006/09/25 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 2,000 |
| 2006/09/22 | 1,300 | 1,300 | 1,300 | 1,300 | +50 | +4% | 1,000 |
| 2006/09/21 | 1,250 | 1,250 | 1,250 | 1,250 | +20 | +1.6% | 1,000 |
| 2006/09/20 | 1,230 | 1,230 | 1,230 | 1,230 | ±0 | ±0% | 2,000 |
| 2006/09/19 | 1,210 | 1,230 | 1,210 | 1,230 | - | - | 3,000 |
| 2006/09/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/09/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/09/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/09/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/09/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/09/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/09/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/09/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/09/04 | 1,230 | 1,230 | 1,230 | 1,230 | - | - | 1,000 |
| 2006/09/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/08/31 | 1,250 | 1,250 | 1,211 | 1,211 | - | - | 4,000 |
| 2006/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/08/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/08/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/08/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/08/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/08/23 | 1,280 | 1,280 | 1,280 | 1,280 | - | - | 1,000 |
4601～
4650
件表示中 / 7022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 | 160,600円 | +2.1% | -82.3% | 0.45% | 66.64倍 | 1.10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 | 116,800円 | -8.4% | -39.5% | 3.77% | 10.75倍 | 0.85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 | 461,000円 | -16.3% | -31.6% | 4.56% | 6.62倍 | 0.67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 | 67,700円 | -15.3% | -77.0% | 0.74% | 5.22倍 | 0.48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 | 110,200円 | -0.1% | -9.1% | 2.27% | 7.23倍 | 0.46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
