9308 乾汽船

9308
2024/03/28
時価
277億円
PER 予
17.83倍
2010年以降
赤字-411.21倍
(2010-2023年)
PBR
0.87倍
2010年以降
0.39-3.09倍
(2010-2023年)
配当 予
1.68%
ROE 予
4.91%
ROA 予
2.31%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
1,071
始値
1,060
高値
1,071
安値
1,057
終値 -0.65%
1,064
出来高 -24.85%
101,300

乖離率

株価(5日)
移動平均値
-0.84%
1,073
株価(25日)
移動平均値
+1.92%
1,044
出来高(5日)
移動平均値
-6.31%
108,120

2023/10/30~2024/03/28

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
03/281,0601,0711,0571,064-0.65%101,300277億4162万+1.92%17.830.87
03/271,0701,0881,0671,071+0.85%134,800279億2414万+2.68%17.940.88
03/261,0721,0741,0601,062-1.21%129,500276億8948万+1.92%17.790.87
03/251,0881,0961,0751,075-1.74%83,700280億2843万+3.17%18.010.88
03/221,1001,1091,0861,094-0.27%91,300285億2381万+5.09%18.330.9
03/211,1041,1061,0931,097-0.54%114,400286億203万+5.48%18.380.9
03/191,0751,1031,0701,103+1.85%124,700287億5847万+6.26%18.480.91
03/181,0561,0861,0561,083+3.34%142,300282億3701万+4.64%18.150.89
03/151,0501,0541,0321,048-0.57%114,700273億2446万+1.35%17.560.86
03/141,0461,0651,0411,054+0.67%119,800274億8089万+1.84%17.660.87
03/131,0371,0571,0361,047+1.16%70,300272億9838万+1.06%17.540.86
03/121,0251,0481,0181,035+1.07%133,900269億8551万-0.29%17.340.85
03/111,0361,0661,0201,024-2.38%117,900266億9871万-1.54%17.160.84
03/081,0061,0581,0061,049+4.9%297,100273億5053万+0.58%17.580.86
03/071,0101,0109911,000-0.6%156,900260億7296万-4.4%16.750.82
03/069991,0209981,006+0.4%176,400262億2939万-4.19%16.860.83
03/059901,0069861,002+1.01%181,800261億2510万-5.02%16.790.82
03/041,0031,010992992-1.78%246,900258億6437万-6.33%16.620.82
03/011,0101,0141,0021,010-0.39%129,300263億3368万-5.08%16.920.83
02/291,0111,0179981,014+0.3%188,600264億3798万-5.14%16.990.83
02/281,0221,0241,0111,011-1.08%170,300263億5976万-5.78%16.940.83
02/271,0481,0481,0171,022-2.48%262,500266億4656万-5.19%17.120.84
02/261,0531,0551,0391,048-0.47%141,500273億2446万-3.05%17.560.86
02/221,0311,0551,0311,053+2.13%152,300274億5482万-2.95%17.640.87
02/211,0501,0521,0301,031-2%145,200268億8122万-5.15%17.270.85
02/201,0501,0561,0451,052+0.29%88,800274億2875万-3.66%17.630.87
02/191,0501,0501,0381,0490%86,000273億5053万-4.29%17.580.86
02/161,0501,0571,0331,049+0.58%149,300273億5053万-4.64%17.580.86
02/151,0811,1011,0431,043-3.25%196,400271億9409万-5.44%17.480.86
02/141,0581,0831,0421,078+3.55%182,700281億665万-2.53%18.060.89
02/131,0451,0491,0371,0410%114,000271億4195万-6.13%17.440.86
02/091,0421,0471,0371,041-1.05%96,800271億4195万-6.38%17.440.86
02/081,0661,0671,0501,052-2.05%82,800274億2875万-5.73%17.630.87
02/071,0701,0811,0641,074+0.09%83,800280億235万-3.85%17.990.88
02/061,0931,0931,0731,073-2.37%94,900279億7628万-3.94%17.980.88
02/051,0901,1041,0811,099+1.1%132,600286億5418万-1.7%18.410.9
02/021,1001,1001,0871,087-1.18%88,500283億4130万-2.6%18.210.89
02/011,1111,1201,0991,100-1.61%99,400286億8025万-1.35%18.430.9
01/311,1101,1191,1031,118+0.72%109,300291億4956万+0.27%18.730.92
01/301,1241,1251,1101,110-0.89%71,000289億4098万-0.36%18.60.91
01/291,1111,1261,1111,120+0.9%54,500292億171万+0.54%18.770.92
01/261,1271,1271,1071,110-1.51%83,500289億4098万-0.36%18.60.91
01/251,1141,1281,1121,127+1.17%71,300293億8422万+1.26%18.880.93
01/241,1141,1291,1101,114-0.45%71,000290億4527万+0.09%18.660.92
01/231,1391,1431,1191,119-1.41%141,900291億7564万+0.63%18.750.92
01/221,1151,1371,1111,135+1.89%66,800295億9280万+2.16%19.020.93
01/191,1301,1301,1131,114-1.33%99,100290億4527万+0.36%18.660.92
01/181,1251,1381,1181,129+0.8%77,900294億3637万+1.62%18.920.93
01/171,1541,1581,1201,120-2.78%146,100292億171万+0.81%18.770.92
01/161,1581,1731,1461,152-0.26%124,600300億3604万+3.5%19.30.95
01/151,1381,1621,1371,155+1.58%124,500301億1426万+3.59%19.350.95
01/121,1321,1471,1211,137+0.8%115,200296億4495万+1.61%19.050.94
01/111,1301,1471,1231,1280%114,600294億1029万+0.36%18.90.93
01/101,1301,1351,1201,128-0.53%84,100294億1029万+0.09%18.90.93
01/091,1291,1341,1171,134+0.44%94,700295億6673万+0.27%190.93
01/051,1261,1321,1071,129+0.36%127,700294億3637万-0.27%18.920.93
01/041,0891,1251,0851,125+3.69%153,300293億3208万-0.79%18.850.93
2023
12/291,0801,0911,0721,085+0.46%115,000282億8916万-4.49%18.180.89
12/281,0751,0841,0451,080-0.55%131,600281億5879万-5.1%18.090.89
12/271,0411,0901,0411,086+3.43%325,700283億1523万-4.74%18.20.89
12/261,0701,0771,0471,050-1.96%187,200273億7660万-7.98%17.590.86
12/251,1101,1141,0601,071-3.34%236,200279億2414万-6.3%17.940.88
12/221,0931,1161,0921,108+1.19%164,600288億8883万-3.15%18.560.91
12/211,0981,1031,0921,095-0.82%94,800285億4989万-4.28%18.350.9
12/201,1201,1221,1041,104-0.63%137,600287億8454万-3.58%18.50.91
12/191,0951,1111,0801,111+1.37%126,000289億6705万-3.05%18.610.91
12/181,1201,1201,0941,096-2.32%147,900285億7596万-4.45%18.360.9
12/151,0881,1311,0881,122+3.51%152,600292億5386万-2.35%18.80.92
12/141,1151,1191,0821,084-1.9%132,900282億6308万-5.82%18.160.89
12/131,1011,1101,0891,105-0.54%193,000288億1062万-4.25%18.510.91
12/121,1621,1691,1081,111-2.2%152,200289億6705万-4.14%18.610.91
12/111,1391,1501,1291,136+2.25%149,600296億1888万-2.32%19.030.93
12/081,1501,1511,1101,111-5.61%242,800289億6705万-4.72%18.610.91
12/071,2121,2121,1771,177-3.37%152,700306億8787万+0.51%19.720.97
12/061,2351,2371,2131,218-1.77%144,800317億5686万+3.84%20.411
12/051,2641,2761,2351,240-2.36%192,800323億3047万+5.8%20.781.02
12/041,2161,2701,2021,270+4.96%326,100331億1265万+8.45%21.281.04
12/011,2201,2371,2091,210-0.33%193,900315億4828万+3.68%20.271
11/301,1631,2181,1541,214+4.39%222,900316億5257万+4.12%20.341
11/291,1851,2081,1611,163-1.61%175,200303億2285万-0.17%19.490.96
11/281,1791,1821,1631,182+0.25%111,900308億1823万+1.29%19.80.97
11/271,1301,1851,1301,179+4.99%250,200307億4001万+0.86%19.750.97
11/241,1231,1261,1141,123+0.09%85,900292億7993万-4.02%18.820.92
11/221,1151,1301,1081,122-0.09%78,000292億5386万-4.43%18.80.92
11/211,1051,1281,1051,123+1.81%131,300292億7993万-4.59%18.820.92
11/201,1001,1191,1001,103+0.64%178,000287億5847万-6.53%18.480.91
11/171,0891,1101,0811,0960%177,100285億7596万-7.43%18.360.9
11/161,1151,1171,0931,096-2.06%180,800285億7596万-7.9%18.360.9
11/151,1161,1341,1111,119-1.32%162,800291億7564万-6.36%18.750.92
11/141,1451,1541,1241,134-0.96%124,100295億6673万-5.5%190.93
11/131,1691,2091,1421,145+0.53%261,800298億5353万-4.9%19.180.94
11/101,1611,1641,1371,139-3.23%164,800296億9710万-5.63%19.080.94
11/091,1841,1931,1621,177+0.86%76,700306億8787万-2.73%19.720.97
11/081,2051,2181,1671,167-3.79%238,500304億2714万-3.87%19.550.96
11/071,2021,2181,2021,213+0.5%74,900316億2650万-0.41%20.321
11/061,2271,2301,2061,207-1.31%144,700314億7006万-1.23%20.220.99
11/021,2361,2361,2181,223-0.97%49,000318億8723万-0.33%20.491.01
11/011,2191,2381,2131,235+1.56%99,800322億10万+0.41%20.691.02
10/311,1981,2191,1811,216+1.5%92,200317億471万-1.38%20.371
10/301,1951,2051,1801,198-1.24%208,500312億3540万-3.07%20.070.99

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2007年
11月期
2,370
7/18
1,330
1/29
73,900
3/12
--+22.15%
7/18
-15.96%
8/15
2008年
11月期
1,494
12/5
474
10/10
10,500
11/4
--+9.93%
11/17
-34.94%
10/10
2009年
11月期
730
6/12

6/10
460
3/13
10,100
6/10
--+27.04%
6/10
-16.25%
11/30
2010年
3月期
599
12/4
500
3/15

2/17

他2件
7,800
3/23

3/9
--+15.26%
4/30
-8.46%
2/1
2011年
3月期
625
4/30

4/28
434
3/17
18,500
4/15
113億7500万78億9880万+7.66%
5/12
-16.02%
3/17
2012年
3月期
535
3/23
344
1/5

12/22

他2件
38,500
3/23
97億3700万62億6080万+14.25%
3/23
-11.32%
5/15
2013年
3月期
1,097
3/15
388
6/5
174,400
3/4
199億6540万70億6160万+51.62%
3/4
-11.43%
4/2
2014年
3月期
1,718
9/13
642
6/7
1,024,200
9/11
312億6760万116億8440万+58.01%
9/13
-17.02%
10/31
2015年
3月期
1,089
9/17
871
5/20
244,300
10/1
198億1980万158億5220万+12.65%
9/16
-8.29%
10/16
2016年
3月期
1,040
4/24
700
2/12
178,500
10/29
271億1587万182億5107万+14.98%
3/22
-15.58%
2/18
2017年
3月期
1,017
10/31
709
4/8
59,400
10/28
265億1620万184億8572万+8.08%
7/15
-6.63%
6/7
2018年
3月期
970
4/3
729
9/11
172,200
3/20
252億9077万190億718万+10.21%
1/9
-8.7%
11/24
2019年
3月期
1,196
6/25
673
2/15
811,000
8/10
311億8326万175億4710万+22.17%
5/17
-23.39%
12/25
2020年
3月期
1,320
3/19
703
6/3
337,900
10/30
344億1630万183億2929万+24.07%
9/25
-18.51%
3/12
2021年
3月期
1,261
4/7
777
7/6
146,300
1/28
328億7800万202億5868万+19.35%
9/28
-18.69%
6/15
2022年
3月期
3,685
2/17
1,019
4/1
4,470,000
8/13
960億7885万265億6834万+58.97%
8/13
-21.25%
4/12
2023年
3月期
2,244
2/28
1,569
5/13
3,604,000
8/12
585億772万409億847万+13.47%
8/15
-14.23%
4/3
最新1,064
2024/3/28
101,300277億4162万+1.92%
1,044

年間値上がり率

1984/12/28 vs 1983/12/28
30%(1.3倍)
1985/12/28 vs 1984/12/28
123%(2.23倍)
1986/12/27 vs 1985/12/28
109%(2.09倍)
1987/12/28 vs 1986/12/27
92%(1.92倍)
1988/12/27 vs 1987/12/28
73%(1.73倍)
1989/12/29 vs 1988/12/27
-23%(0.77倍)
1990/12/25 vs 1989/12/29
-33%(0.67倍)
1991/12/27 vs 1990/12/25
-15%(0.85倍)
1992/12/25 vs 1991/12/27
-16%(0.84倍)
1993/12/08 vs 1992/12/25
-2%(0.98倍)
1994/12/30 vs 1993/12/08
6%(1.06倍)
1995/12/29 vs 1994/12/30
-9%(0.91倍)
1996/12/30 vs 1995/12/29
-20%(0.8倍)
1997/12/30 vs 1996/12/30
-37%(0.63倍)
1998/12/30 vs 1997/12/30
-31%(0.69倍)
1999/12/29 vs 1998/12/30
-6%(0.94倍)
2000/12/29 vs 1999/12/29
-8%(0.92倍)
2001/12/27 vs 2000/12/29
6%(1.06倍)
2002/12/30 vs 2001/12/27
-12%(0.88倍)
2003/12/29 vs 2002/12/30
27%(1.27倍)
2004/12/30 vs 2003/12/29
62%(1.62倍)
2005/12/30 vs 2004/12/30
142%(2.42倍)
2006/12/22 vs 2005/12/30
-17%(0.83倍)
2007/12/27 vs 2006/12/22
7%(1.07倍)
2008/12/30 vs 2007/12/27
-66%(0.34倍)
2009/12/30 vs 2008/12/30
13%(1.13倍)
2010/12/30 vs 2009/12/30
-4%(0.96倍)
2011/12/30 vs 2010/12/30
-36%(0.64倍)
2012/12/28 vs 2011/12/30
42%(1.42倍)
2013/12/30 vs 2012/12/28
108%(2.08倍)
2014/12/30 vs 2013/12/30
-6%(0.94倍)
2015/12/30 vs 2014/12/30
-2%(0.98倍)
2016/12/30 vs 2015/12/30
3%(1.03倍)
2017/12/29 vs 2016/12/30
-19%(0.81倍)
2018/12/28 vs 2017/12/29
-1%(0.99倍)
2019/12/30 vs 2018/12/28
50%(1.5倍)
2020/12/30 vs 2019/12/30
-20%(0.8倍)
2021/12/30 vs 2020/12/30
144%(2.44倍)
2022/12/30 vs 2021/12/30
-14%(0.86倍)
2023/12/29 vs 2022/12/30
-45%(0.55倍)
2024/03/28 vs 2023/12/29
-2%(0.98倍)
過去安値
143円(1983/01/22)
644%(7.44倍)
1,064円(3/28)