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 |
---|---|---|---|---|---|---|---|
2024/02/27 | 2,591 | 2,614 | 2,591 | 2,612 | +7 | +0.3% | 2,100 |
2024/02/26 | 2,622 | 2,680 | 2,580 | 2,605 | +83 | +3.3% | 10,300 |
2024/02/22 | 2,513 | 2,571 | 2,513 | 2,522 | +9 | +0.4% | 3,400 |
2024/02/21 | 2,535 | 2,550 | 2,502 | 2,513 | -18 | -0.7% | 1,200 |
2024/02/20 | 2,481 | 2,531 | 2,461 | 2,531 | +50 | +2% | 3,500 |
2024/02/19 | 2,455 | 2,481 | 2,455 | 2,481 | +30 | +1.2% | 2,200 |
2024/02/16 | 2,461 | 2,470 | 2,447 | 2,451 | +6 | +0.2% | 1,800 |
2024/02/15 | 2,469 | 2,469 | 2,441 | 2,445 | -3 | -0.1% | 1,800 |
2024/02/14 | 2,450 | 2,466 | 2,421 | 2,448 | +26 | +1.1% | 5,500 |
2024/02/13 | 2,438 | 2,438 | 2,420 | 2,422 | -16 | -0.7% | 1,400 |
2024/02/09 | 2,422 | 2,438 | 2,414 | 2,438 | +11 | +0.5% | 700 |
2024/02/08 | 2,432 | 2,432 | 2,427 | 2,427 | -5 | -0.2% | 400 |
2024/02/07 | 2,438 | 2,438 | 2,408 | 2,432 | +31 | +1.3% | 2,600 |
2024/02/06 | 2,393 | 2,424 | 2,393 | 2,401 | +1 | ±0% | 3,500 |
2024/02/05 | 2,387 | 2,400 | 2,387 | 2,400 | +13 | +0.5% | 1,700 |
2024/02/02 | 2,395 | 2,408 | 2,380 | 2,387 | -8 | -0.3% | 3,700 |
2024/02/01 | 2,394 | 2,395 | 2,382 | 2,395 | +15 | +0.6% | 900 |
2024/01/31 | 2,370 | 2,380 | 2,365 | 2,380 | +10 | +0.4% | 3,700 |
2024/01/30 | 2,370 | 2,370 | 2,357 | 2,370 | +25 | +1.1% | 2,200 |
2024/01/29 | 2,376 | 2,376 | 2,345 | 2,345 | +1 | ±0% | 1,600 |
2024/01/26 | 2,321 | 2,344 | 2,321 | 2,344 | +13 | +0.6% | 2,500 |
2024/01/25 | 2,333 | 2,349 | 2,331 | 2,331 | -8 | -0.3% | 1,000 |
2024/01/24 | 2,368 | 2,368 | 2,326 | 2,339 | +11 | +0.5% | 2,100 |
2024/01/23 | 2,364 | 2,370 | 2,328 | 2,328 | -36 | -1.5% | 2,800 |
2024/01/22 | 2,350 | 2,364 | 2,335 | 2,364 | +64 | +2.8% | 2,300 |
2024/01/19 | 2,364 | 2,364 | 2,300 | 2,300 | -50 | -2.1% | 4,300 |
2024/01/18 | 2,340 | 2,367 | 2,340 | 2,350 | +8 | +0.3% | 4,000 |
2024/01/17 | 2,331 | 2,345 | 2,320 | 2,342 | +23 | +1% | 3,100 |
2024/01/16 | 2,316 | 2,330 | 2,308 | 2,319 | +10 | +0.4% | 1,500 |
2024/01/15 | 2,294 | 2,322 | 2,294 | 2,309 | +17 | +0.7% | 2,300 |
2024/01/12 | 2,290 | 2,319 | 2,290 | 2,292 | +2 | +0.1% | 2,500 |
2024/01/11 | 2,287 | 2,300 | 2,279 | 2,290 | -5 | -0.2% | 3,900 |
2024/01/10 | 2,300 | 2,300 | 2,270 | 2,295 | -5 | -0.2% | 2,900 |
2024/01/09 | 2,260 | 2,350 | 2,260 | 2,300 | +46 | +2% | 5,900 |
2024/01/05 | 2,224 | 2,269 | 2,201 | 2,254 | +53 | +2.4% | 7,500 |
2024/01/04 | 2,143 | 2,201 | 2,137 | 2,201 | +79 | +3.7% | 6,100 |
2023/12/29 | 2,125 | 2,140 | 2,112 | 2,122 | -3 | -0.1% | 1,100 |
2023/12/28 | 2,116 | 2,130 | 2,110 | 2,125 | +9 | +0.4% | 1,500 |
2023/12/27 | 2,115 | 2,134 | 2,115 | 2,116 | -4 | -0.2% | 600 |
2023/12/26 | 2,118 | 2,134 | 2,113 | 2,120 | +4 | +0.2% | 1,400 |
2023/12/25 | 2,131 | 2,150 | 2,115 | 2,116 | +5 | +0.2% | 2,600 |
2023/12/22 | 2,118 | 2,129 | 2,090 | 2,111 | -7 | -0.3% | 2,100 |
2023/12/21 | 2,119 | 2,119 | 2,116 | 2,118 | +18 | +0.9% | 500 |
2023/12/20 | 2,090 | 2,167 | 2,090 | 2,100 | +13 | +0.6% | 2,100 |
2023/12/19 | 2,090 | 2,095 | 2,086 | 2,087 | -13 | -0.6% | 900 |
2023/12/18 | 2,095 | 2,101 | 2,090 | 2,100 | -6 | -0.3% | 900 |
2023/12/15 | 2,089 | 2,106 | 2,089 | 2,106 | +16 | +0.8% | 900 |
2023/12/14 | 2,115 | 2,117 | 2,090 | 2,090 | -21 | -1% | 1,600 |
2023/12/13 | 2,139 | 2,139 | 2,100 | 2,111 | -28 | -1.3% | 3,300 |
2023/12/12 | 2,132 | 2,146 | 2,132 | 2,139 | +7 | +0.3% | 500 |
51~
100
件表示中 / 3453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 | 240,100円 | -21.0% | +2.9% | 4.66% | 6.47倍 | 0.65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 |
リンコー | 165,700円 | +3.0% | +46.0% | 1.81% | 11.76倍 | 0.25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 | 168,100円 | -5.3% | -26.0% | 2.97% | 8.06倍 | 0.41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 |
桜島埠 | 180,000円 | +6.4% | +37.9% | 1.67% | 12.90倍 | 0.48倍 |
|
大阪唯一の商業埠頭会社。石炭等ばら貨物が主体。液体タンク群誇る。冷蔵・低温倉庫なども展開 |
大 運 | 38,800円 | -12.7% | +9.6% | 2.58% | 8.26倍 | 0.64倍 |
|
阪神港地盤の港湾業者。荷役や通関業務軸に陸送も。パナソニック系とSCREENが大口荷主 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム