9362 兵機海運

時価総額

2024/02/29

2023/10/02～2024/02/29

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
02/29	2,588	2,619	2,588	2,593	+0.12%	800	31億7383万	+5.92%	7.69	0.66
02/28	2,612	2,612	2,586	2,590	-0.84%	3,100	31億7016万	+6.28%	7.68	0.66
02/27	2,591	2,614	2,591	2,612	+0.27%	2,100	31億9708万	+7.58%	7.75	0.67
02/26	2,622	2,680	2,580	2,605	+3.29%	10,300	31億8852万	+7.82%	7.73	0.67
02/22	2,513	2,571	2,513	2,522	+0.36%	3,400	30億8692万	+4.82%	7.48	0.64
02/21	2,535	2,550	2,502	2,513	-0.71%	1,200	30億7591万	+4.75%	7.45	0.64
02/20	2,481	2,531	2,461	2,531	+2.02%	3,500	30億9794万	+5.86%	7.51	0.65
02/19	2,455	2,481	2,455	2,481	+1.22%	2,200	30億3674万	+4.16%	7.36	0.63
02/16	2,461	2,470	2,447	2,451	+0.25%	1,800	30億2万	+3.24%	7.27	0.63
02/15	2,469	2,469	2,441	2,445	-0.12%	1,800	29億9268万	+3.25%	7.25	0.63
02/14	2,450	2,466	2,421	2,448	+1.07%	5,500	29億9635万	+3.64%	7.26	0.63
02/13	2,438	2,438	2,420	2,422	-0.66%	1,400	29億6452万	+2.8%	7.18	0.62
02/09	2,422	2,438	2,414	2,438	+0.45%	700	29億8411万	+3.79%	7.23	0.62
02/08	2,432	2,432	2,427	2,427	-0.21%	400	29億7064万	+3.72%	7.2	0.62
02/07	2,438	2,438	2,408	2,432	+1.29%	2,600	29億7676万	+4.47%	7.21	0.62
02/06	2,393	2,424	2,393	2,401	+0.04%	3,500	29億3882万	+3.71%	7.12	0.61
02/05	2,387	2,400	2,387	2,400	+0.54%	1,700	29億3760万	+4.17%	7.12	0.61
02/02	2,395	2,408	2,380	2,387	-0.33%	3,700	29億2168万	+4.1%	7.08	0.61
02/01	2,394	2,395	2,382	2,395	+0.63%	900	29億3148万	+4.95%	7.1	0.61
01/31	2,370	2,380	2,365	2,380	+0.42%	3,700	29億1312万	+4.8%	7.06	0.61
01/30	2,370	2,370	2,357	2,370	+1.07%	2,200	29億88万	+4.87%	7.03	0.61
01/29	2,376	2,376	2,345	2,345	+0.04%	1,600	28億7028万	+4.27%	6.96	0.6
01/26	2,321	2,344	2,321	2,344	+0.56%	2,500	28億6905万	+4.69%	6.95	0.6
01/25	2,333	2,349	2,331	2,331	-0.34%	1,000	28億5314万	+4.58%	6.91	0.6
01/24	2,368	2,368	2,326	2,339	+0.47%	2,100	28億6293万	+5.36%	6.94	0.6
01/23	2,364	2,370	2,328	2,328	-1.52%	2,800	28億4947万	+5.34%	6.9	0.6
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

9362 兵機海運

時価総額

2023/10/02～2024/02/29

株価＆時価総額の推移

開示資料

決算

株式

チャート