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 |
|---|---|---|---|---|---|---|---|
| 2005/11/29 | 1,630 | 1,635 | 1,630 | 1,635 | +5 | +0.3% | 4,000 |
| 2005/11/28 | 1,625 | 1,630 | 1,625 | 1,630 | +5 | +0.3% | 10,000 |
| 2005/11/25 | 1,564 | 1,625 | 1,564 | 1,625 | -14 | -0.9% | 15,000 |
| 2005/11/24 | 1,580 | 1,639 | 1,550 | 1,639 | +39 | +2.4% | 21,000 |
| 2005/11/22 | 1,605 | 1,605 | 1,570 | 1,600 | -35 | -2.1% | 14,000 |
| 2005/11/21 | 1,640 | 1,640 | 1,635 | 1,635 | -5 | -0.3% | 12,000 |
| 2005/11/18 | 1,640 | 1,645 | 1,640 | 1,640 | ±0 | ±0% | 7,000 |
| 2005/11/17 | 1,635 | 1,645 | 1,635 | 1,640 | +5 | +0.3% | 12,000 |
| 2005/11/16 | 1,645 | 1,645 | 1,635 | 1,635 | -10 | -0.6% | 15,000 |
| 2005/11/15 | 1,541 | 1,645 | 1,540 | 1,645 | -5 | -0.3% | 17,000 |
| 2005/11/14 | 1,640 | 1,650 | 1,640 | 1,650 | +10 | +0.6% | 19,000 |
| 2005/11/11 | 1,650 | 1,650 | 1,640 | 1,640 | -10 | -0.6% | 11,000 |
| 2005/11/10 | 1,630 | 1,650 | 1,620 | 1,650 | +20 | +1.2% | 19,000 |
| 2005/11/09 | 1,620 | 1,630 | 1,620 | 1,630 | +10 | +0.6% | 12,000 |
| 2005/11/08 | 1,600 | 1,620 | 1,600 | 1,620 | +20 | +1.3% | 21,000 |
| 2005/11/07 | 1,540 | 1,600 | 1,540 | 1,600 | +50 | +3.2% | 20,000 |
| 2005/11/04 | 1,550 | 1,550 | 1,550 | 1,550 | -10 | -0.6% | 2,000 |
| 2005/11/02 | 1,520 | 1,560 | 1,520 | 1,560 | +29 | +1.9% | 10,000 |
| 2005/11/01 | 1,530 | 1,531 | 1,530 | 1,531 | -59 | -3.7% | 8,000 |
| 2005/10/31 | 1,578 | 1,610 | 1,578 | 1,590 | ±0 | ±0% | 122,000 |
| 2005/10/28 | 1,600 | 1,600 | 1,590 | 1,590 | +40 | +2.6% | 6,000 |
| 2005/10/27 | 1,501 | 1,550 | 1,501 | 1,550 | +50 | +3.3% | 14,000 |
| 2005/10/26 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 3,000 |
| 2005/10/25 | 1,490 | 1,500 | 1,490 | 1,500 | +20 | +1.4% | 10,000 |
| 2005/10/24 | 1,470 | 1,490 | 1,470 | 1,480 | +50 | +3.5% | 6,000 |
| 2005/10/21 | 1,400 | 1,430 | 1,400 | 1,430 | +30 | +2.1% | 8,000 |
| 2005/10/20 | 1,390 | 1,430 | 1,380 | 1,400 | -10 | -0.7% | 26,000 |
| 2005/10/19 | 1,391 | 1,430 | 1,391 | 1,410 | +20 | +1.4% | 30,000 |
| 2005/10/18 | 1,400 | 1,400 | 1,390 | 1,390 | -9 | -0.6% | 15,000 |
| 2005/10/17 | 1,350 | 1,400 | 1,350 | 1,399 | +29 | +2.1% | 48,000 |
| 2005/10/14 | 1,280 | 1,398 | 1,280 | 1,370 | +117 | +9.3% | 43,000 |
| 2005/10/13 | 1,249 | 1,253 | 1,249 | 1,253 | +53 | +4.4% | 20,000 |
| 2005/10/12 | 1,171 | 1,201 | 1,171 | 1,200 | +47 | +4.1% | 12,000 |
| 2005/10/11 | 1,151 | 1,153 | 1,151 | 1,153 | +3 | +0.3% | 3,000 |
| 2005/10/07 | 1,135 | 1,155 | 1,135 | 1,150 | +15 | +1.3% | 13,000 |
| 2005/10/06 | 1,140 | 1,150 | 1,135 | 1,135 | -14 | -1.2% | 25,000 |
| 2005/10/05 | 1,100 | 1,149 | 1,100 | 1,149 | +49 | +4.5% | 15,000 |
| 2005/10/04 | 1,100 | 1,100 | 1,090 | 1,100 | ±0 | ±0% | 9,000 |
| 2005/10/03 | 1,100 | 1,100 | 1,100 | 1,100 | ±0 | ±0% | 14,000 |
| 2005/09/30 | 1,080 | 1,100 | 1,080 | 1,100 | ±0 | ±0% | 11,000 |
| 2005/09/29 | 1,120 | 1,120 | 1,100 | 1,100 | ±0 | ±0% | 13,000 |
| 2005/09/28 | 1,045 | 1,100 | 1,040 | 1,100 | +58 | +5.6% | 16,000 |
| 2005/09/27 | 1,026 | 1,042 | 1,025 | 1,042 | +16 | +1.6% | 14,000 |
| 2005/09/26 | 1,000 | 1,039 | 1,000 | 1,026 | +26 | +2.6% | 5,000 |
| 2005/09/22 | 980 | 1,000 | 980 | 1,000 | +15 | +1.5% | 14,000 |
| 2005/09/21 | 970 | 985 | 970 | 985 | +15 | +1.5% | 9,000 |
| 2005/09/20 | 951 | 970 | 951 | 970 | +20 | +2.1% | 10,000 |
| 2005/09/16 | 930 | 955 | 930 | 950 | +30 | +3.3% | 58,000 |
| 2005/09/15 | 891 | 920 | 890 | 920 | +15 | +1.7% | 13,000 |
| 2005/09/14 | 890 | 905 | 890 | 905 | +25 | +2.8% | 15,000 |
4801～
4850
件表示中 / 6991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 | 121,400円 | -4.4% | -96.7% | 0.49% | 314.51倍 | 0.83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 | 102,700円 | -5.5% | -33.8% | 4.28% | 9.45倍 | 0.75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 | 387,000円 | -18.8% | -47.4% | 4.65% | 6.51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 | 66,500円 | -15.3% | -77.0% | 0.75% | 5.13倍 | 0.47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 | 102,000円 | -0.1% | -9.1% | 2.45% | 6.69倍 | 0.42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
