9362 兵機海運

時価総額

2024/01/22

2023/08/24～2024/01/22

株価＆時価総額の推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2024
01/22	2,350	2,364	2,335	2,364	+2.78%	2,300	28億9353万	+7.36%	7.01	0.6
01/19	2,364	2,364	2,300	2,300	-2.13%	4,300	28億1520万	+4.88%	6.82	0.59
01/18	2,340	2,367	2,340	2,350	+0.34%	4,000	28億7640万	+7.5%	6.97	0.6
01/17	2,331	2,345	2,320	2,342	+0.99%	3,100	28億6660万	+7.58%	6.95	0.6
01/16	2,316	2,330	2,308	2,319	+0.43%	1,500	28億3845万	+7.01%	6.88	0.59
01/15	2,294	2,322	2,294	2,309	+0.74%	2,300	28億2621万	+6.9%	6.85	0.59
01/12	2,290	2,319	2,290	2,292	+0.09%	2,500	28億540万	+6.41%	6.8	0.59
01/11	2,287	2,300	2,279	2,290	-0.22%	3,900	28億296万	+6.51%	6.79	0.59
01/10	2,300	2,300	2,270	2,295	-0.22%	2,900	28億908万	+7.04%	6.81	0.59
01/09	2,260	2,350	2,260	2,300	+2.04%	5,900	28億1520万	+7.58%	6.82	0.59
01/05	2,224	2,269	2,201	2,254	+2.41%	7,500	27億5889万	+5.67%	6.69	0.58
01/04	2,143	2,201	2,137	2,201	+3.72%	6,100	26億9402万	+3.38%	6.53	0.56
2023
12/29	2,125	2,140	2,112	2,122	-0.14%	1,100	25億9732万	-0.33%	6.29	0.54
12/28	2,116	2,130	2,110	2,125	+0.43%	1,500	26億100万	-0.33%	6.3	0.54
12/27	2,115	2,134	2,115	2,116	-0.19%	600	25億8998万	-0.8%	6.28	0.54
12/26	2,118	2,134	2,113	2,120	+0.19%	1,400	25億9488万	-0.52%	6.29	0.54
12/25	2,131	2,150	2,115	2,116	+0.24%	2,600	25億8998万	-0.66%	6.28	0.54
12/22	2,118	2,129	2,090	2,111	-0.33%	2,100	25億8386万	-0.8%	6.26	0.54
12/21	2,119	2,119	2,116	2,118	+0.86%	500	25億9243万	-0.42%	6.28	0.54
12/20	2,090	2,167	2,090	2,100	+0.62%	2,100	25億7040万	-1.18%	6.23	0.54
12/19	2,090	2,095	2,086	2,087	-0.62%	900	25億5448万	-1.74%	6.19	0.53
12/18	2,095	2,101	2,090	2,100	-0.28%	900	25億7040万	-1.08%	6.23	0.54
12/15	2,089	2,106	2,089	2,106	+0.77%	900	25億7774万	-0.75%	6.25	0.54
12/14	2,115	2,117	2,090	2,090	-0.99%	1,600	25億5816万	-1.42%	6.2	0.53
12/13	2,139	2,139	2,100	2,111	-1.31%	3,300	25億8386万	-0.38%	6.26	0.54
12/12	2,132	2,146	2,132	2,139	+0.33%	500	26億1813万	+0.94%	6.34	0.55
12/11	2,147	2,147	2,114	2,132	+0.38%	1,200	26億956万	+0.76%	6.32	0.55
12/08	2,110	2,132	2,102	2,124	+0.66%	2,100	25億9977万	+0.43%	6.3	0.54
12/07	2,139	2,151	2,110	2,110	-1.12%	1,900	25億8264万	-0.14%	6.26	0.54
12/06	2,168	2,168	2,130	2,134	-1.57%	2,100	26億1201万	+1.04%	6.33	0.55
12/05	2,140	2,168	2,134	2,168	-0.05%	2,000	26億5363万	+2.75%	6.43	0.55
12/04	2,154	2,187	2,154	2,169	+0.74%	1,600	26億5485万	+2.94%	6.43	0.55
12/01	2,165	2,165	2,149	2,153	-0.09%	500	26億3527万	+2.33%	6.39	0.55
11/30	2,165	2,165	2,155	2,155	-0.46%	200	26億3772万	+2.47%	6.39	0.55
11/29	2,159	2,165	2,153	2,165	+0.28%	900	26億4996万	+3.05%	6.42	0.55
11/28	2,205	2,205	2,145	2,159	-2.17%	1,700	26億4261万	+2.91%	6.4	0.55
11/27	2,202	2,211	2,160	2,207	+0.5%	5,500	27億136万	+5.3%	6.55	0.56
11/24	2,134	2,234	2,132	2,196	+3%	11,400	26億8790万	+4.97%	6.51	0.56
11/22	2,082	2,137	2,082	2,132	+2.4%	6,600	26億956万	+2.06%	6.32	0.55
11/21	2,084	2,100	2,080	2,082	+0.1%	1,900	25億4836万	-0.38%	6.18	0.53
11/20	2,075	2,082	2,075	2,080	+0.34%	500	25億4592万	-0.53%	6.17	0.53
11/17	2,075	2,089	2,073	2,073	-0.1%	2,600	25億3735万	-0.96%	6.15	0.53
11/16	2,088	2,088	2,073	2,075	-0.67%	2,800	25億3980万	-0.95%	6.15	0.53
11/15	2,080	2,089	2,076	2,089	+1.02%	600	25億5693万	-0.38%	6.2	0.53
11/14	2,078	2,081	2,065	2,068	+0.19%	900	25億3123万	-1.48%	6.13	0.53
11/13	2,061	2,085	2,061	2,064	+0.15%	1,900	25億2633万	-1.71%	6.12	0.53
11/10	2,060	2,078	2,060	2,061	0%	500	25億2266万	-1.9%	6.11	0.53
11/09	2,070	2,070	2,040	2,061	-0.91%	2,300	25億2266万	-1.9%	6.11	0.53
11/08	2,082	2,098	2,080	2,080	-0.57%	1,100	25億4592万	-1.05%	6.17	0.53
11/07	2,080	2,093	2,080	2,092	+0.53%	500	25億6060万	-0.62%	6.2	0.53
11/06	2,097	2,097	2,081	2,081	-0.76%	1,100	25億4714万	-1.14%	6.17	0.53
11/02	2,092	2,097	2,091	2,097	+0.82%	700	25億6672万	-0.47%	6.22	0.54
11/01	2,031	2,080	2,031	2,080	+0.05%	3,500	25億4592万	-1.33%	6.17	0.53
10/31	2,088	2,088	2,079	2,079	-0.43%	900	25億4469万	-1.42%	6.17	0.53
10/30	2,100	2,100	2,075	2,088	-0.57%	1,500	25億5571万	-1%	6.19	0.53
10/27	2,087	2,100	2,087	2,100	+0.91%	1,800	25億7040万	-0.43%	6.23	0.54
10/26	2,090	2,092	2,080	2,081	-1.75%	1,500	25億4714万	-1.33%	6.17	0.53
10/25	2,105	2,118	2,082	2,118	+0.62%	1,400	25億9243万	+0.43%	6.28	0.54
10/24	2,100	2,112	2,095	2,105	+0.53%	400	25億7652万	-0.14%	6.24	0.54
10/23	2,112	2,112	2,094	2,094	-0.81%	2,100	25億6305万	-0.66%	6.21	0.54
10/20	2,123	2,123	2,111	2,111	-0.57%	600	25億8386万	+0.14%	6.26	0.54
10/19	2,123	2,123	2,112	2,123	0%	1,600	25億9855万	+0.71%	6.3	0.54
10/18	2,138	2,138	2,123	2,123	-0.66%	300	25億9855万	+0.76%	6.3	0.54
10/17	2,123	2,137	2,112	2,137	+1.18%	1,600	26億1568万	+1.47%	6.34	0.55
10/16	2,113	2,121	2,111	2,112	-0.75%	1,300	25億8508万	+0.33%	6.26	0.54
10/13	2,120	2,128	2,113	2,128	+0.24%	1,600	26億467万	+1.14%	6.31	0.54
10/12	2,118	2,123	2,118	2,123	+0.24%	3,600	25億9855万	+1%	6.3	0.54
10/11	2,128	2,128	2,118	2,118	-1.49%	800	25億9243万	+0.81%	6.28	0.54
10/10	2,103	2,150	2,103	2,150	+2.53%	3,600	26億3160万	+2.38%	6.38	0.55
10/06	2,107	2,107	2,070	2,097	+0.53%	600	25億6672万	-0.05%	6.22	0.54
10/05	2,053	2,099	2,053	2,086	+1.31%	4,500	25億5326万	-0.52%	6.19	0.53
10/04	2,092	2,092	2,043	2,059	-1.86%	3,300	25億2021万	-1.77%	6.11	0.53
10/03	2,147	2,147	2,085	2,098	-2.01%	3,200	25億6795万	+0.14%	6.22	0.54
10/02	2,150	2,150	2,112	2,141	+1.71%	1,800	26億2058万	+2.24%	6.35	0.55
09/29	2,122	2,127	2,105	2,105	-0.71%	2,800	25億7652万	+0.72%	6.24	0.57
09/28	2,120	2,120	2,101	2,120	0%	1,000	25億9488万	+1.53%	6.29	0.57
09/27	2,118	2,120	2,099	2,120	+0.86%	5,600	25億9488万	+1.68%	6.29	0.57
09/26	2,094	2,107	2,093	2,102	+0.43%	2,300	25億7284万	+0.91%	6.23	0.57
09/25	2,120	2,120	2,093	2,093	+0.14%	1,800	25億6183万	+0.58%	6.21	0.57
09/22	2,097	2,105	2,068	2,090	-0.43%	3,600	25億5816万	+0.53%	6.2	0.57
09/21	2,083	2,100	2,078	2,099	+0.77%	5,800	25億6917万	+1.01%	6.23	0.57
09/20	2,087	2,095	2,082	2,083	-0.14%	2,500	25億4959万	+0.39%	6.18	0.56
09/19	2,113	2,113	2,085	2,086	-0.48%	3,400	25億5326万	+0.58%	6.19	0.56
09/15	2,107	2,107	2,095	2,096	-0.43%	1,700	25億6550万	+1.11%	6.22	0.57
09/14	2,097	2,106	2,059	2,105	+0.38%	10,100	25億7652万	+1.4%	6.24	0.57
09/13	2,083	2,097	2,070	2,097	-0.29%	7,300	25億6672万	+0.96%	6.22	0.57
09/12	2,110	2,124	2,093	2,103	-0.24%	3,300	25億7407万	+1.15%	6.24	0.57
09/11	2,121	2,126	2,079	2,108	+0.62%	5,700	25億8019万	+1.3%	6.25	0.57
09/08	2,100	2,102	2,075	2,095	-0.1%	4,400	25億6428万	+0.67%	6.21	0.57
09/07	2,090	2,115	2,084	2,097	+0.33%	5,100	25億6672万	+0.67%	6.22	0.57
09/06	2,086	2,090	2,075	2,090	+0.05%	2,900	25億5816万	+0.38%	6.2	0.57
09/05	2,081	2,115	2,071	2,089	+0.1%	6,000	25億5693万	+0.38%	6.2	0.57
09/04	2,100	2,144	2,071	2,087	-0.38%	5,100	25億5448万	+0.29%	6.19	0.56
09/01	2,091	2,095	2,068	2,095	+0.77%	2,300	25億6428万	+0.72%	6.21	0.57
08/31	2,070	2,100	2,062	2,079	+0.87%	6,300	25億4469万	0%	6.17	0.56
08/30	2,040	2,066	2,033	2,061	+1.03%	4,700	25億2266万	-0.82%	6.11	0.56
08/29	2,078	2,085	2,018	2,040	-0.87%	4,100	24億9696万	-1.83%	6.05	0.55
08/28	2,082	2,082	2,041	2,058	+0.39%	3,900	25億1899万	-0.96%	6.1	0.56
08/25	2,060	2,083	2,050	2,050	-0.58%	4,100	25億920万	-1.35%	6.08	0.55
08/24	2,060	2,062	2,045	2,062	+0.54%	2,900	25億2388万	-0.82%	6.12	0.56

9362 兵機海運

時価総額

2023/08/24～2024/01/22

株価＆時価総額の推移

開示資料

決算

株式

チャート