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 |
|---|---|---|---|---|---|---|---|
| 2006/02/28 | 1,800 | 1,800 | 1,800 | 1,800 | +130 | +7.8% | 2,000 |
| 2006/02/27 | 1,670 | 1,800 | 1,670 | 1,670 | -30 | -1.8% | 9,000 |
| 2006/02/24 | 1,610 | 1,700 | 1,610 | 1,700 | - | - | 5,000 |
| 2006/02/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/02/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/02/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/02/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/02/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/02/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/02/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/02/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/02/13 | 1,670 | 1,670 | 1,650 | 1,650 | -20 | -1.2% | 10,000 |
| 2006/02/10 | 1,614 | 1,670 | 1,614 | 1,670 | +52 | +3.2% | 20,000 |
| 2006/02/09 | 1,589 | 1,618 | 1,589 | 1,618 | +58 | +3.7% | 2,000 |
| 2006/02/08 | 1,560 | 1,560 | 1,560 | 1,560 | ±0 | ±0% | 1,000 |
| 2006/02/07 | 1,560 | 1,560 | 1,560 | 1,560 | +30 | +2% | 1,000 |
| 2006/02/06 | 1,531 | 1,531 | 1,530 | 1,530 | -1 | -0.1% | 3,000 |
| 2006/02/03 | 1,572 | 1,572 | 1,530 | 1,531 | -69 | -4.3% | 4,000 |
| 2006/02/02 | 1,573 | 1,600 | 1,572 | 1,600 | -20 | -1.2% | 12,000 |
| 2006/02/01 | 1,663 | 1,665 | 1,601 | 1,620 | -128 | -7.3% | 12,000 |
| 2006/01/31 | 1,748 | 1,748 | 1,748 | 1,748 | - | - | 1,000 |
| 2006/01/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/01/27 | 1,700 | 1,720 | 1,700 | 1,720 | - | - | 2,000 |
| 2006/01/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/01/25 | 1,760 | 1,760 | 1,700 | 1,730 | -160 | -8.5% | 6,000 |
| 2006/01/24 | 1,800 | 1,890 | 1,800 | 1,890 | - | - | 5,000 |
| 2006/01/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/01/20 | 1,750 | 1,849 | 1,750 | 1,820 | +220 | +13.8% | 5,000 |
| 2006/01/19 | 1,600 | 1,600 | 1,600 | 1,600 | ±0 | ±0% | 1,000 |
| 2006/01/18 | 1,610 | 1,610 | 1,600 | 1,600 | -130 | -7.5% | 4,000 |
| 2006/01/17 | 1,670 | 1,730 | 1,670 | 1,730 | -20 | -1.1% | 9,000 |
| 2006/01/16 | 1,750 | 1,750 | 1,749 | 1,750 | - | - | 7,000 |
| 2006/01/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/01/12 | 1,690 | 1,690 | 1,690 | 1,690 | +80 | +5% | 5,000 |
| 2006/01/11 | 1,582 | 1,610 | 1,582 | 1,610 | -45 | -2.7% | 4,000 |
| 2006/01/10 | 1,670 | 1,670 | 1,650 | 1,655 | -45 | -2.6% | 5,000 |
| 2006/01/06 | 1,701 | 1,701 | 1,700 | 1,700 | ±0 | ±0% | 3,000 |
| 2006/01/05 | 1,650 | 1,700 | 1,630 | 1,700 | - | - | 10,000 |
| 2006/01/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/12/30 | 1,648 | 1,648 | 1,648 | 1,648 | +82 | +5.2% | 1,000 |
| 2005/12/29 | 1,566 | 1,566 | 1,566 | 1,566 | -84 | -5.1% | 1,000 |
| 2005/12/28 | 1,620 | 1,650 | 1,620 | 1,650 | - | - | 3,000 |
| 2005/12/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/12/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/12/22 | 1,649 | 1,650 | 1,649 | 1,650 | ±0 | ±0% | 5,000 |
| 2005/12/21 | 1,650 | 1,660 | 1,650 | 1,650 | +23 | +1.4% | 4,000 |
| 2005/12/20 | 1,625 | 1,630 | 1,625 | 1,627 | +12 | +0.7% | 11,000 |
| 2005/12/19 | 1,600 | 1,620 | 1,600 | 1,615 | -9 | -0.6% | 6,000 |
| 2005/12/16 | 1,600 | 1,624 | 1,600 | 1,624 | ±0 | ±0% | 3,000 |
| 2005/12/15 | 1,550 | 1,624 | 1,550 | 1,624 | -1 | -0.1% | 3,000 |
4701～
4750
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
