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 |
|---|---|---|---|---|---|---|---|
| 2017/11/15 | 1,774 | 1,774 | 1,723 | 1,735 | -28 | -1.6% | 3,000 |
| 2017/11/14 | 1,774 | 1,776 | 1,763 | 1,763 | -18 | -1% | 2,300 |
| 2017/11/13 | 1,782 | 1,782 | 1,781 | 1,781 | +3 | +0.2% | 1,100 |
| 2017/11/10 | 1,790 | 1,805 | 1,778 | 1,778 | -2 | -0.1% | 10,700 |
| 2017/11/09 | 1,782 | 1,782 | 1,776 | 1,780 | -1 | -0.1% | 4,400 |
| 2017/11/08 | 1,780 | 1,784 | 1,773 | 1,781 | +1 | +0.1% | 3,100 |
| 2017/11/07 | 1,775 | 1,780 | 1,775 | 1,780 | ±0 | ±0% | 1,300 |
| 2017/11/06 | 1,788 | 1,788 | 1,776 | 1,780 | ±0 | ±0% | 1,400 |
| 2017/11/02 | 1,765 | 1,796 | 1,756 | 1,780 | +9 | +0.5% | 1,500 |
| 2017/11/01 | 1,770 | 1,771 | 1,770 | 1,771 | +3 | +0.2% | 700 |
| 2017/10/31 | 1,770 | 1,770 | 1,768 | 1,768 | - | - | 1,100 |
| 2017/10/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/27 | 1,758 | 1,758 | 1,757 | 1,757 | -8 | -0.5% | 500 |
| 2017/10/26 | 1,753 | 1,765 | 1,753 | 1,765 | +13 | +0.7% | 2,400 |
| 2017/10/25 | 1,752 | 1,752 | 1,752 | 1,752 | ±0 | ±0% | 200 |
| 2017/10/24 | 1,752 | 1,752 | 1,752 | 1,752 | ±0 | ±0% | 600 |
| 2017/10/23 | 1,752 | 1,752 | 1,752 | 1,752 | -1 | -0.1% | 100 |
| 2017/10/20 | 1,758 | 1,760 | 1,753 | 1,753 | +2 | +0.1% | 1,100 |
| 2017/10/19 | 1,760 | 1,760 | 1,751 | 1,751 | -11 | -0.6% | 900 |
| 2017/10/18 | 1,771 | 1,771 | 1,762 | 1,762 | - | - | 300 |
| 2017/10/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/16 | 1,750 | 1,760 | 1,750 | 1,760 | +10 | +0.6% | 300 |
| 2017/10/13 | 1,736 | 1,750 | 1,734 | 1,750 | +14 | +0.8% | 300 |
| 2017/10/12 | 1,746 | 1,751 | 1,732 | 1,736 | -24 | -1.4% | 1,800 |
| 2017/10/11 | 1,775 | 1,775 | 1,760 | 1,760 | +10 | +0.6% | 700 |
| 2017/10/10 | 1,736 | 1,755 | 1,736 | 1,750 | -26 | -1.5% | 1,100 |
| 2017/10/06 | 1,776 | 1,776 | 1,776 | 1,776 | +12 | +0.7% | 100 |
| 2017/10/05 | 1,770 | 1,770 | 1,764 | 1,764 | -11 | -0.6% | 1,800 |
| 2017/10/04 | 1,775 | 1,775 | 1,771 | 1,775 | +4 | +0.2% | 700 |
| 2017/10/03 | 1,771 | 1,771 | 1,771 | 1,771 | +6 | +0.3% | 100 |
| 2017/10/02 | 1,769 | 1,769 | 1,765 | 1,765 | ±0 | ±0% | 700 |
| 2017/09/29 | 1,762 | 1,789 | 1,762 | 1,765 | +3 | +0.2% | 1,800 |
| 2017/09/28 | 1,762 | 1,762 | 1,762 | 1,762 | +1 | +0.1% | 400 |
| 2017/09/27 | 1,790 | 1,790 | 1,741 | 1,761 | +1,584 | +894.9% | 600 |
| 2017/09/26 | 176 | 177 | 174 | 177 | - | - | 15,000 |
| 2017/09/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/22 | 178 | 178 | 176 | 176 | -2 | -1.1% | 8,000 |
| 2017/09/21 | 177 | 178 | 177 | 178 | +1 | +0.6% | 8,000 |
| 2017/09/20 | 175 | 179 | 175 | 177 | +2 | +1.1% | 32,000 |
| 2017/09/19 | 172 | 176 | 172 | 175 | +4 | +2.3% | 21,000 |
| 2017/09/15 | 171 | 171 | 171 | 171 | -2 | -1.2% | 2,000 |
| 2017/09/14 | 172 | 173 | 170 | 173 | +2 | +1.2% | 7,000 |
| 2017/09/13 | 173 | 173 | 171 | 171 | -2 | -1.2% | 5,000 |
| 2017/09/12 | 171 | 173 | 170 | 173 | +2 | +1.2% | 6,000 |
| 2017/09/11 | 173 | 173 | 171 | 171 | -1 | -0.6% | 4,000 |
| 2017/09/08 | 172 | 172 | 172 | 172 | -1 | -0.6% | 1,000 |
| 2017/09/07 | 173 | 173 | 173 | 173 | +1 | +0.6% | 2,000 |
| 2017/09/06 | 171 | 172 | 171 | 172 | -1 | -0.6% | 13,000 |
| 2017/09/05 | 176 | 176 | 172 | 173 | -3 | -1.7% | 26,000 |
| 2017/09/04 | 176 | 176 | 174 | 176 | -1 | -0.6% | 13,000 |
1901～
1950
件表示中 / 3772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 | 349,000円 | +2.0% | +1.9% | 3.30% | 9.51倍 | 0.86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 | 184,000円 | -0.3% | -25.3% | 2.45% | 8.11倍 | 0.26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 | 175,000円 | +0.4% | -14.7% | 2.86% | 7.55倍 | 0.39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 |
| イー・ロジット | 34,100円 | +1.0% | - | 0.00% | 106.57倍 | 8.21倍 |
|
ＥＣ事業者に物流代行（在庫管理や梱包、代金回収等）サービスを展開。運営代行、コンサルも |
| 関 通 | 36,300円 | +4.6% | - | 2.75% | 19.53倍 | 1.75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
