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 |
|---|---|---|---|---|---|---|---|
| 2018/12/19 | 1,401 | 1,410 | 1,384 | 1,403 | -12 | -0.8% | 2,600 |
| 2018/12/18 | 1,418 | 1,437 | 1,415 | 1,415 | -26 | -1.8% | 4,000 |
| 2018/12/17 | 1,460 | 1,463 | 1,431 | 1,441 | -25 | -1.7% | 7,800 |
| 2018/12/14 | 1,480 | 1,509 | 1,466 | 1,466 | -49 | -3.2% | 5,400 |
| 2018/12/13 | 1,506 | 1,515 | 1,480 | 1,515 | +1 | +0.1% | 5,900 |
| 2018/12/12 | 1,464 | 1,516 | 1,452 | 1,514 | +25 | +1.7% | 4,000 |
| 2018/12/11 | 1,550 | 1,571 | 1,450 | 1,489 | -55 | -3.6% | 9,000 |
| 2018/12/10 | 1,605 | 1,610 | 1,531 | 1,544 | -66 | -4.1% | 7,200 |
| 2018/12/07 | 1,638 | 1,638 | 1,605 | 1,610 | -30 | -1.8% | 2,600 |
| 2018/12/06 | 1,688 | 1,700 | 1,620 | 1,640 | -45 | -2.7% | 7,700 |
| 2018/12/05 | 1,634 | 1,710 | 1,590 | 1,685 | +75 | +4.7% | 10,100 |
| 2018/12/04 | 1,660 | 1,660 | 1,610 | 1,610 | -37 | -2.2% | 4,100 |
| 2018/12/03 | 1,637 | 1,659 | 1,637 | 1,647 | +10 | +0.6% | 2,200 |
| 2018/11/30 | 1,605 | 1,637 | 1,603 | 1,637 | +25 | +1.6% | 3,200 |
| 2018/11/29 | 1,615 | 1,621 | 1,604 | 1,612 | -2 | -0.1% | 3,500 |
| 2018/11/28 | 1,608 | 1,619 | 1,600 | 1,614 | -21 | -1.3% | 3,900 |
| 2018/11/27 | 1,645 | 1,652 | 1,595 | 1,635 | +14 | +0.9% | 5,700 |
| 2018/11/26 | 1,740 | 1,820 | 1,621 | 1,621 | +50 | +3.2% | 35,600 |
| 2018/11/22 | 1,594 | 1,594 | 1,571 | 1,571 | -16 | -1% | 1,200 |
| 2018/11/21 | 1,583 | 1,596 | 1,583 | 1,587 | -4 | -0.3% | 600 |
| 2018/11/20 | 1,590 | 1,618 | 1,590 | 1,591 | +6 | +0.4% | 1,900 |
| 2018/11/19 | 1,601 | 1,603 | 1,577 | 1,585 | -15 | -0.9% | 1,100 |
| 2018/11/16 | 1,610 | 1,611 | 1,600 | 1,600 | -15 | -0.9% | 1,600 |
| 2018/11/15 | 1,622 | 1,624 | 1,560 | 1,615 | -4 | -0.2% | 4,900 |
| 2018/11/14 | 1,646 | 1,646 | 1,598 | 1,619 | -21 | -1.3% | 3,000 |
| 2018/11/13 | 1,660 | 1,676 | 1,621 | 1,640 | -75 | -4.4% | 6,800 |
| 2018/11/12 | 1,700 | 1,720 | 1,680 | 1,715 | +13 | +0.8% | 2,000 |
| 2018/11/09 | 1,685 | 1,704 | 1,685 | 1,702 | +23 | +1.4% | 1,400 |
| 2018/11/08 | 1,688 | 1,698 | 1,679 | 1,679 | +21 | +1.3% | 500 |
| 2018/11/07 | 1,660 | 1,666 | 1,646 | 1,658 | +13 | +0.8% | 800 |
| 2018/11/06 | 1,645 | 1,645 | 1,645 | 1,645 | -6 | -0.4% | 500 |
| 2018/11/05 | 1,665 | 1,684 | 1,651 | 1,651 | +21 | +1.3% | 3,500 |
| 2018/11/02 | 1,628 | 1,642 | 1,628 | 1,630 | +28 | +1.7% | 700 |
| 2018/11/01 | 1,618 | 1,618 | 1,599 | 1,602 | -16 | -1% | 1,300 |
| 2018/10/31 | 1,591 | 1,618 | 1,591 | 1,618 | +27 | +1.7% | 1,800 |
| 2018/10/30 | 1,550 | 1,591 | 1,550 | 1,591 | +1 | +0.1% | 2,500 |
| 2018/10/29 | 1,651 | 1,651 | 1,540 | 1,590 | -20 | -1.2% | 3,900 |
| 2018/10/26 | 1,650 | 1,650 | 1,600 | 1,610 | -21 | -1.3% | 2,100 |
| 2018/10/25 | 1,680 | 1,680 | 1,631 | 1,631 | -60 | -3.5% | 3,800 |
| 2018/10/24 | 1,691 | 1,696 | 1,691 | 1,691 | -14 | -0.8% | 1,200 |
| 2018/10/23 | 1,710 | 1,715 | 1,705 | 1,705 | -45 | -2.6% | 1,500 |
| 2018/10/22 | 1,750 | 1,752 | 1,750 | 1,750 | -1 | -0.1% | 300 |
| 2018/10/19 | 1,738 | 1,796 | 1,735 | 1,751 | +13 | +0.7% | 2,100 |
| 2018/10/18 | 1,721 | 1,744 | 1,718 | 1,738 | +26 | +1.5% | 2,500 |
| 2018/10/17 | 1,710 | 1,712 | 1,710 | 1,712 | +12 | +0.7% | 1,000 |
| 2018/10/16 | 1,700 | 1,709 | 1,700 | 1,700 | +27 | +1.6% | 1,800 |
| 2018/10/15 | 1,735 | 1,735 | 1,673 | 1,673 | -22 | -1.3% | 2,400 |
| 2018/10/12 | 1,686 | 1,695 | 1,686 | 1,695 | +4 | +0.2% | 600 |
| 2018/10/11 | 1,750 | 1,750 | 1,683 | 1,691 | -75 | -4.2% | 7,200 |
| 2018/10/10 | 1,784 | 1,784 | 1,766 | 1,766 | -7 | -0.4% | 1,300 |
1551～
1600
件表示中 / 3692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 | 360,000円 | +2.0% | +1.9% | 3.19% | 9.79倍 | 0.89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 | 79,400円 | +5.7% | +14.5% | 4.28% | 7.17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 | 0.25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 | 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 | 33,400円 | +4.6% | - | 2.99% | 17.97倍 | 1.61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
