兵機海運の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 3,670 | 3,690 | 3,590 | 3,690 | +40 | +1.1% | 5,800 |
| 2025/04/30 | 3,555 | 3,680 | 3,555 | 3,650 | +30 | +0.8% | 2,600 |
| 2025/04/28 | 3,590 | 3,620 | 3,585 | 3,620 | +30 | +0.8% | 2,200 |
| 2025/04/25 | 3,490 | 3,590 | 3,490 | 3,590 | +85 | +2.4% | 1,200 |
| 2025/04/24 | 3,500 | 3,505 | 3,500 | 3,505 | +5 | +0.1% | 1,900 |
| 2025/04/23 | 3,500 | 3,500 | 3,470 | 3,500 | - | - | 1,700 |
| 2025/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/21 | 3,380 | 3,405 | 3,380 | 3,390 | +10 | +0.3% | 1,300 |
| 2025/04/18 | 3,500 | 3,640 | 3,375 | 3,380 | -155 | -4.4% | 1,600 |
| 2025/04/17 | 3,525 | 3,700 | 3,525 | 3,535 | -60 | -1.7% | 4,800 |
| 2025/04/16 | 3,350 | 3,640 | 3,350 | 3,595 | +245 | +7.3% | 16,100 |
| 2025/04/15 | 3,195 | 3,350 | 3,195 | 3,350 | +90 | +2.8% | 3,300 |
| 2025/04/14 | 3,215 | 3,265 | 3,180 | 3,260 | +115 | +3.7% | 2,600 |
| 2025/04/11 | 3,010 | 3,145 | 2,950 | 3,145 | +75 | +2.4% | 1,500 |
| 2025/04/10 | 2,898 | 3,080 | 2,860 | 3,070 | - | - | 3,400 |
| 2025/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/08 | 2,760 | 2,886 | 2,760 | 2,886 | +126 | +4.6% | 6,800 |
| 2025/04/07 | 2,650 | 2,785 | 2,600 | 2,760 | -90 | -3.2% | 4,800 |
| 2025/04/04 | 2,966 | 2,966 | 2,850 | 2,850 | -149 | -5% | 3,500 |
| 2025/04/03 | 3,000 | 3,000 | 2,850 | 2,999 | -66 | -2.2% | 3,100 |
| 2025/04/02 | 3,095 | 3,095 | 3,060 | 3,065 | -30 | -1% | 900 |
| 2025/04/01 | 3,075 | 3,095 | 3,075 | 3,095 | +20 | +0.7% | 300 |
| 2025/03/31 | 3,070 | 3,080 | 3,070 | 3,075 | -20 | -0.6% | 3,600 |
| 2025/03/28 | 3,080 | 3,135 | 3,070 | 3,095 | -135 | -4.2% | 2,000 |
| 2025/03/27 | 3,230 | 3,230 | 3,225 | 3,230 | +20 | +0.6% | 300 |
| 2025/03/26 | 3,180 | 3,225 | 3,180 | 3,210 | +35 | +1.1% | 2,000 |
| 2025/03/25 | 3,200 | 3,200 | 3,175 | 3,175 | ±0 | ±0% | 800 |
| 2025/03/24 | 3,190 | 3,220 | 3,160 | 3,175 | -25 | -0.8% | 2,600 |
| 2025/03/21 | 3,180 | 3,200 | 3,165 | 3,200 | +10 | +0.3% | 2,500 |
| 2025/03/19 | 3,195 | 3,235 | 3,190 | 3,190 | -10 | -0.3% | 2,200 |
| 2025/03/18 | 3,200 | 3,200 | 3,200 | 3,200 | ±0 | ±0% | 100 |
| 2025/03/17 | 3,190 | 3,230 | 3,150 | 3,200 | +10 | +0.3% | 4,800 |
| 2025/03/14 | 3,200 | 3,230 | 3,160 | 3,190 | -5 | -0.2% | 7,000 |
| 2025/03/13 | 3,220 | 3,250 | 3,195 | 3,195 | -5 | -0.2% | 1,900 |
| 2025/03/12 | 3,270 | 3,270 | 3,200 | 3,200 | ±0 | ±0% | 900 |
| 2025/03/11 | 3,240 | 3,240 | 3,100 | 3,200 | -60 | -1.8% | 7,500 |
| 2025/03/10 | 3,315 | 3,315 | 3,260 | 3,260 | -55 | -1.7% | 1,600 |
| 2025/03/07 | 3,315 | 3,315 | 3,315 | 3,315 | -65 | -1.9% | 100 |
| 2025/03/06 | 3,400 | 3,400 | 3,380 | 3,380 | -20 | -0.6% | 2,000 |
| 2025/03/05 | 3,390 | 3,400 | 3,390 | 3,400 | +15 | +0.4% | 700 |
| 2025/03/04 | 3,385 | 3,385 | 3,385 | 3,385 | +50 | +1.5% | 100 |
| 2025/03/03 | 3,325 | 3,370 | 3,325 | 3,335 | +15 | +0.5% | 700 |
| 2025/02/28 | 3,350 | 3,370 | 3,280 | 3,320 | -30 | -0.9% | 3,300 |
| 2025/02/27 | 3,650 | 3,650 | 3,350 | 3,350 | - | - | 8,500 |
| 2025/02/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/25 | 3,690 | 3,690 | 3,620 | 3,690 | ±0 | ±0% | 600 |
| 2025/02/21 | 3,690 | 3,690 | 3,690 | 3,690 | +10 | +0.3% | 100 |
| 2025/02/20 | 3,680 | 3,680 | 3,680 | 3,680 | ±0 | ±0% | 200 |
| 2025/02/19 | 3,675 | 3,690 | 3,650 | 3,680 | +25 | +0.7% | 1,200 |
| 2025/02/18 | 3,655 | 3,655 | 3,655 | 3,655 | - | - | 100 |
1～
50
件表示中 / 3691件
類似銘柄と比較する
現在ご覧いただいている「兵機海」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 |
|---|---|---|---|---|---|---|---|---|
| 兵機海 | 364,500円 | +2.0% | +1.9% | 3.16% | 9.92倍 | 0.90倍 |
|
姫路、水島、神戸、大阪での鋼材一貫輸送に強み。中ロ韓へ外航海運も。本社に巨大物流センター |
| サンリツ | 79,300円 | +5.7% | +14.5% | 4.29% | 7.16倍 | 0.39倍 |
|
工作機械など輸出用梱包に強み。運輸、倉庫も。中国撤退で、日本、米国の２拠点で国際物流拡充 |
| リンコー | 170,200円 | +2.2% | +93.4% | 2.35% | 11.26倍 | 0.24倍 |
|
新潟港軸の港湾運送大手。倉庫や運輸、商品販売、ホテル、不動産なども展開。川崎汽船系列 |
| 伏木運 | 159,100円 | +0.5% | +48.5% | 3.14% | 6.34倍 | 0.36倍 |
|
伏木港、富山新港等で紙製品やコンテナの港湾作業が中心。日ロ定期船も運航。客船クルーズも |
| 関 通 | 32,600円 | +4.6% | - | 3.07% | 17.54倍 | 1.57倍 |
|
ＥＣ、通販の物流支援サービスが柱。自社開発ソフト販売にも注力。楽天Ｇと資本、業務提携 |
市場注目の銘柄
チャート関連のコラム
