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 |
---|---|---|---|---|---|---|---|
2023/09/27 | 2,118 | 2,120 | 2,099 | 2,120 | +18 | +0.9% | 5,600 |
2023/09/26 | 2,094 | 2,107 | 2,093 | 2,102 | +9 | +0.4% | 2,300 |
2023/09/25 | 2,120 | 2,120 | 2,093 | 2,093 | +3 | +0.1% | 1,800 |
2023/09/22 | 2,097 | 2,105 | 2,068 | 2,090 | -9 | -0.4% | 3,600 |
2023/09/21 | 2,083 | 2,100 | 2,078 | 2,099 | +16 | +0.8% | 5,800 |
2023/09/20 | 2,087 | 2,095 | 2,082 | 2,083 | -3 | -0.1% | 2,500 |
2023/09/19 | 2,113 | 2,113 | 2,085 | 2,086 | -10 | -0.5% | 3,400 |
2023/09/15 | 2,107 | 2,107 | 2,095 | 2,096 | -9 | -0.4% | 1,700 |
2023/09/14 | 2,097 | 2,106 | 2,059 | 2,105 | +8 | +0.4% | 10,100 |
2023/09/13 | 2,083 | 2,097 | 2,070 | 2,097 | -6 | -0.3% | 7,300 |
2023/09/12 | 2,110 | 2,124 | 2,093 | 2,103 | -5 | -0.2% | 3,300 |
2023/09/11 | 2,121 | 2,126 | 2,079 | 2,108 | +13 | +0.6% | 5,700 |
2023/09/08 | 2,100 | 2,102 | 2,075 | 2,095 | -2 | -0.1% | 4,400 |
2023/09/07 | 2,090 | 2,115 | 2,084 | 2,097 | +7 | +0.3% | 5,100 |
2023/09/06 | 2,086 | 2,090 | 2,075 | 2,090 | +1 | ±0% | 2,900 |
2023/09/05 | 2,081 | 2,115 | 2,071 | 2,089 | +2 | +0.1% | 6,000 |
2023/09/04 | 2,100 | 2,144 | 2,071 | 2,087 | -8 | -0.4% | 5,100 |
2023/09/01 | 2,091 | 2,095 | 2,068 | 2,095 | +16 | +0.8% | 2,300 |
2023/08/31 | 2,070 | 2,100 | 2,062 | 2,079 | +18 | +0.9% | 6,300 |
2023/08/30 | 2,040 | 2,066 | 2,033 | 2,061 | +21 | +1% | 4,700 |
2023/08/29 | 2,078 | 2,085 | 2,018 | 2,040 | -18 | -0.9% | 4,100 |
2023/08/28 | 2,082 | 2,082 | 2,041 | 2,058 | +8 | +0.4% | 3,900 |
2023/08/25 | 2,060 | 2,083 | 2,050 | 2,050 | -12 | -0.6% | 4,100 |
2023/08/24 | 2,060 | 2,062 | 2,045 | 2,062 | +11 | +0.5% | 2,900 |
2023/08/23 | 2,068 | 2,068 | 2,044 | 2,051 | -5 | -0.2% | 1,600 |
2023/08/22 | 2,076 | 2,090 | 2,056 | 2,056 | -3 | -0.1% | 2,000 |
2023/08/21 | 2,035 | 2,078 | 2,035 | 2,059 | +9 | +0.4% | 1,000 |
2023/08/18 | 2,061 | 2,072 | 2,050 | 2,050 | -11 | -0.5% | 2,400 |
2023/08/17 | 2,030 | 2,065 | 2,030 | 2,061 | +33 | +1.6% | 1,600 |
2023/08/16 | 2,041 | 2,066 | 2,028 | 2,028 | -22 | -1.1% | 2,400 |
2023/08/15 | 2,050 | 2,067 | 2,049 | 2,050 | ±0 | ±0% | 2,200 |
2023/08/14 | 2,150 | 2,150 | 2,017 | 2,050 | -127 | -5.8% | 12,900 |
2023/08/10 | 2,130 | 2,177 | 2,120 | 2,177 | +42 | +2% | 3,900 |
2023/08/09 | 2,155 | 2,158 | 2,130 | 2,135 | -9 | -0.4% | 1,900 |
2023/08/08 | 2,143 | 2,157 | 2,143 | 2,144 | +1 | ±0% | 1,100 |
2023/08/07 | 2,102 | 2,160 | 2,102 | 2,143 | +20 | +0.9% | 3,900 |
2023/08/04 | 2,130 | 2,130 | 2,122 | 2,123 | -6 | -0.3% | 800 |
2023/08/03 | 2,086 | 2,129 | 2,086 | 2,129 | +40 | +1.9% | 1,500 |
2023/08/02 | 2,072 | 2,121 | 2,072 | 2,089 | +19 | +0.9% | 4,500 |
2023/08/01 | 2,069 | 2,070 | 2,069 | 2,070 | +2 | +0.1% | 900 |
2023/07/31 | 2,070 | 2,070 | 2,040 | 2,068 | -2 | -0.1% | 1,400 |
2023/07/28 | 2,068 | 2,070 | 2,066 | 2,070 | +5 | +0.2% | 800 |
2023/07/27 | 2,051 | 2,065 | 2,051 | 2,065 | +4 | +0.2% | 300 |
2023/07/26 | 2,068 | 2,068 | 2,060 | 2,061 | +4 | +0.2% | 500 |
2023/07/25 | 2,060 | 2,060 | 2,043 | 2,057 | +9 | +0.4% | 500 |
2023/07/24 | 2,049 | 2,070 | 2,048 | 2,048 | -16 | -0.8% | 1,500 |
2023/07/21 | 2,052 | 2,065 | 2,045 | 2,064 | +2 | +0.1% | 700 |
2023/07/20 | 2,062 | 2,073 | 2,062 | 2,062 | ±0 | ±0% | 3,200 |
2023/07/19 | 2,040 | 2,062 | 2,040 | 2,062 | +22 | +1.1% | 500 |
2023/07/18 | 2,033 | 2,064 | 2,033 | 2,040 | +7 | +0.3% | 1,900 |
151~
200
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 | 240,200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 | 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