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 |
---|---|---|---|---|---|---|---|
2023/12/12 | 2,132 | 2,146 | 2,132 | 2,139 | +7 | +0.3% | 500 |
2023/12/11 | 2,147 | 2,147 | 2,114 | 2,132 | +8 | +0.4% | 1,200 |
2023/12/08 | 2,110 | 2,132 | 2,102 | 2,124 | +14 | +0.7% | 2,100 |
2023/12/07 | 2,139 | 2,151 | 2,110 | 2,110 | -24 | -1.1% | 1,900 |
2023/12/06 | 2,168 | 2,168 | 2,130 | 2,134 | -34 | -1.6% | 2,100 |
2023/12/05 | 2,140 | 2,168 | 2,134 | 2,168 | -1 | ±0% | 2,000 |
2023/12/04 | 2,154 | 2,187 | 2,154 | 2,169 | +16 | +0.7% | 1,600 |
2023/12/01 | 2,165 | 2,165 | 2,149 | 2,153 | -2 | -0.1% | 500 |
2023/11/30 | 2,165 | 2,165 | 2,155 | 2,155 | -10 | -0.5% | 200 |
2023/11/29 | 2,159 | 2,165 | 2,153 | 2,165 | +6 | +0.3% | 900 |
2023/11/28 | 2,205 | 2,205 | 2,145 | 2,159 | -48 | -2.2% | 1,700 |
2023/11/27 | 2,202 | 2,211 | 2,160 | 2,207 | +11 | +0.5% | 5,500 |
2023/11/24 | 2,134 | 2,234 | 2,132 | 2,196 | +64 | +3% | 11,400 |
2023/11/22 | 2,082 | 2,137 | 2,082 | 2,132 | +50 | +2.4% | 6,600 |
2023/11/21 | 2,084 | 2,100 | 2,080 | 2,082 | +2 | +0.1% | 1,900 |
2023/11/20 | 2,075 | 2,082 | 2,075 | 2,080 | +7 | +0.3% | 500 |
2023/11/17 | 2,075 | 2,089 | 2,073 | 2,073 | -2 | -0.1% | 2,600 |
2023/11/16 | 2,088 | 2,088 | 2,073 | 2,075 | -14 | -0.7% | 2,800 |
2023/11/15 | 2,080 | 2,089 | 2,076 | 2,089 | +21 | +1% | 600 |
2023/11/14 | 2,078 | 2,081 | 2,065 | 2,068 | +4 | +0.2% | 900 |
2023/11/13 | 2,061 | 2,085 | 2,061 | 2,064 | +3 | +0.1% | 1,900 |
2023/11/10 | 2,060 | 2,078 | 2,060 | 2,061 | ±0 | ±0% | 500 |
2023/11/09 | 2,070 | 2,070 | 2,040 | 2,061 | -19 | -0.9% | 2,300 |
2023/11/08 | 2,082 | 2,098 | 2,080 | 2,080 | -12 | -0.6% | 1,100 |
2023/11/07 | 2,080 | 2,093 | 2,080 | 2,092 | +11 | +0.5% | 500 |
2023/11/06 | 2,097 | 2,097 | 2,081 | 2,081 | -16 | -0.8% | 1,100 |
2023/11/02 | 2,092 | 2,097 | 2,091 | 2,097 | +17 | +0.8% | 700 |
2023/11/01 | 2,031 | 2,080 | 2,031 | 2,080 | +1 | ±0% | 3,500 |
2023/10/31 | 2,088 | 2,088 | 2,079 | 2,079 | -9 | -0.4% | 900 |
2023/10/30 | 2,100 | 2,100 | 2,075 | 2,088 | -12 | -0.6% | 1,500 |
2023/10/27 | 2,087 | 2,100 | 2,087 | 2,100 | +19 | +0.9% | 1,800 |
2023/10/26 | 2,090 | 2,092 | 2,080 | 2,081 | -37 | -1.7% | 1,500 |
2023/10/25 | 2,105 | 2,118 | 2,082 | 2,118 | +13 | +0.6% | 1,400 |
2023/10/24 | 2,100 | 2,112 | 2,095 | 2,105 | +11 | +0.5% | 400 |
2023/10/23 | 2,112 | 2,112 | 2,094 | 2,094 | -17 | -0.8% | 2,100 |
2023/10/20 | 2,123 | 2,123 | 2,111 | 2,111 | -12 | -0.6% | 600 |
2023/10/19 | 2,123 | 2,123 | 2,112 | 2,123 | ±0 | ±0% | 1,600 |
2023/10/18 | 2,138 | 2,138 | 2,123 | 2,123 | -14 | -0.7% | 300 |
2023/10/17 | 2,123 | 2,137 | 2,112 | 2,137 | +25 | +1.2% | 1,600 |
2023/10/16 | 2,113 | 2,121 | 2,111 | 2,112 | -16 | -0.8% | 1,300 |
2023/10/13 | 2,120 | 2,128 | 2,113 | 2,128 | +5 | +0.2% | 1,600 |
2023/10/12 | 2,118 | 2,123 | 2,118 | 2,123 | +5 | +0.2% | 3,600 |
2023/10/11 | 2,128 | 2,128 | 2,118 | 2,118 | -32 | -1.5% | 800 |
2023/10/10 | 2,103 | 2,150 | 2,103 | 2,150 | +53 | +2.5% | 3,600 |
2023/10/06 | 2,107 | 2,107 | 2,070 | 2,097 | +11 | +0.5% | 600 |
2023/10/05 | 2,053 | 2,099 | 2,053 | 2,086 | +27 | +1.3% | 4,500 |
2023/10/04 | 2,092 | 2,092 | 2,043 | 2,059 | -39 | -1.9% | 3,300 |
2023/10/03 | 2,147 | 2,147 | 2,085 | 2,098 | -43 | -2% | 3,200 |
2023/10/02 | 2,150 | 2,150 | 2,112 | 2,141 | +36 | +1.7% | 1,800 |
2023/09/29 | 2,122 | 2,127 | 2,105 | 2,105 | -15 | -0.7% | 2,800 |
101~
150
件表示中 / 3454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 | 240,200円 | -4.4% | -11.5% | 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 | 166,000円 | -5.3% | -26.0% | 3.01% | 7.96倍 | 0.40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 | 175,100円 | +6.4% | +37.9% | 1.71% | 12.54倍 | 0.46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
チャート関連のコラム