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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 2,710 | 2,718 | 2,687 | 2,718 | +8 | +0.3% | 2,000 |
| 2024/09/17 | 2,700 | 2,744 | 2,699 | 2,710 | +42 | +1.6% | 2,800 |
| 2024/09/13 | 2,701 | 2,701 | 2,651 | 2,668 | -33 | -1.2% | 500 |
| 2024/09/12 | 2,581 | 2,725 | 2,581 | 2,701 | +121 | +4.7% | 8,300 |
| 2024/09/11 | 2,703 | 2,703 | 2,487 | 2,580 | -88 | -3.3% | 3,500 |
| 2024/09/10 | 2,673 | 2,700 | 2,645 | 2,668 | +43 | +1.6% | 5,400 |
| 2024/09/09 | 2,555 | 2,650 | 2,555 | 2,625 | +70 | +2.7% | 5,400 |
| 2024/09/06 | 2,515 | 2,593 | 2,515 | 2,555 | +12 | +0.5% | 7,200 |
| 2024/09/05 | 2,540 | 2,558 | 2,536 | 2,543 | +8 | +0.3% | 3,200 |
| 2024/09/04 | 2,506 | 2,569 | 2,487 | 2,535 | -21 | -0.8% | 2,100 |
| 2024/09/03 | 2,517 | 2,556 | 2,517 | 2,556 | +45 | +1.8% | 4,000 |
| 2024/09/02 | 2,499 | 2,517 | 2,499 | 2,511 | +16 | +0.6% | 2,500 |
| 2024/08/30 | 2,476 | 2,510 | 2,476 | 2,495 | +19 | +0.8% | 2,400 |
| 2024/08/29 | 2,446 | 2,476 | 2,446 | 2,476 | -4 | -0.2% | 1,600 |
| 2024/08/28 | 2,462 | 2,480 | 2,456 | 2,480 | +20 | +0.8% | 10,900 |
| 2024/08/27 | 2,408 | 2,460 | 2,399 | 2,460 | +52 | +2.2% | 4,000 |
| 2024/08/26 | 2,395 | 2,415 | 2,320 | 2,408 | +63 | +2.7% | 5,800 |
| 2024/08/23 | 2,383 | 2,383 | 2,333 | 2,345 | -31 | -1.3% | 600 |
| 2024/08/22 | 2,330 | 2,380 | 2,330 | 2,376 | +49 | +2.1% | 1,200 |
| 2024/08/21 | 2,328 | 2,328 | 2,327 | 2,327 | ±0 | ±0% | 300 |
| 2024/08/20 | 2,327 | 2,330 | 2,327 | 2,327 | ±0 | ±0% | 1,000 |
| 2024/08/19 | 2,330 | 2,330 | 2,312 | 2,327 | -53 | -2.2% | 600 |
| 2024/08/16 | 2,370 | 2,380 | 2,370 | 2,380 | +60 | +2.6% | 300 |
| 2024/08/15 | 2,305 | 2,320 | 2,305 | 2,320 | +30 | +1.3% | 700 |
| 2024/08/14 | 2,295 | 2,295 | 2,290 | 2,290 | -5 | -0.2% | 800 |
| 2024/08/13 | 2,290 | 2,295 | 2,290 | 2,295 | +4 | +0.2% | 700 |
| 2024/08/09 | 2,330 | 2,330 | 2,291 | 2,291 | +61 | +2.7% | 900 |
| 2024/08/08 | 2,200 | 2,233 | 2,200 | 2,230 | +35 | +1.6% | 1,900 |
| 2024/08/07 | 2,060 | 2,198 | 2,060 | 2,195 | +85 | +4% | 6,700 |
| 2024/08/06 | 2,120 | 2,199 | 2,040 | 2,110 | +30 | +1.4% | 15,000 |
| 2024/08/05 | 2,200 | 2,225 | 2,080 | 2,080 | -190 | -8.4% | 10,400 |
| 2024/08/02 | 2,313 | 2,313 | 2,220 | 2,270 | -90 | -3.8% | 5,900 |
| 2024/08/01 | 2,391 | 2,391 | 2,360 | 2,360 | -33 | -1.4% | 1,800 |
| 2024/07/31 | 2,393 | 2,393 | 2,393 | 2,393 | ±0 | ±0% | 200 |
| 2024/07/30 | 2,393 | 2,393 | 2,393 | 2,393 | +3 | +0.1% | 100 |
| 2024/07/29 | 2,381 | 2,390 | 2,381 | 2,390 | +20 | +0.8% | 300 |
| 2024/07/26 | 2,371 | 2,379 | 2,370 | 2,370 | -10 | -0.4% | 1,000 |
| 2024/07/25 | 2,382 | 2,389 | 2,377 | 2,380 | -9 | -0.4% | 1,700 |
| 2024/07/24 | 2,377 | 2,389 | 2,377 | 2,389 | -13 | -0.5% | 300 |
| 2024/07/23 | 2,403 | 2,403 | 2,402 | 2,402 | +3 | +0.1% | 800 |
| 2024/07/22 | 2,421 | 2,444 | 2,396 | 2,399 | -20 | -0.8% | 5,100 |
| 2024/07/19 | 2,419 | 2,439 | 2,419 | 2,419 | ±0 | ±0% | 1,400 |
| 2024/07/18 | 2,395 | 2,419 | 2,395 | 2,419 | +20 | +0.8% | 2,300 |
| 2024/07/17 | 2,399 | 2,399 | 2,379 | 2,399 | +25 | +1.1% | 1,700 |
| 2024/07/16 | 2,377 | 2,395 | 2,374 | 2,374 | -1 | ±0% | 2,900 |
| 2024/07/12 | 2,376 | 2,379 | 2,375 | 2,375 | -1 | ±0% | 800 |
| 2024/07/11 | 2,376 | 2,379 | 2,375 | 2,376 | ±0 | ±0% | 2,000 |
| 2024/07/10 | 2,374 | 2,387 | 2,374 | 2,376 | +1 | ±0% | 900 |
| 2024/07/09 | 2,363 | 2,375 | 2,363 | 2,375 | +11 | +0.5% | 5,300 |
| 2024/07/08 | 2,370 | 2,370 | 2,364 | 2,364 | -11 | -0.5% | 1,100 |
151～
200
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
