日本郵船の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/04/28 | 5,611 | 5,681 | 5,590 | 5,662 | +82 | +1.5% | 5,034,800 |
| 2026/04/27 | 5,804 | 5,807 | 5,580 | 5,580 | -294 | -5% | 3,251,700 |
| 2026/04/24 | 5,835 | 5,923 | 5,825 | 5,874 | +67 | +1.2% | 2,105,000 |
| 2026/04/23 | 5,770 | 5,852 | 5,740 | 5,807 | -21 | -0.4% | 2,030,600 |
| 2026/04/22 | 5,884 | 5,910 | 5,808 | 5,828 | -44 | -0.7% | 1,926,500 |
| 2026/04/21 | 5,898 | 5,930 | 5,850 | 5,872 | -36 | -0.6% | 2,083,700 |
| 2026/04/20 | 6,051 | 6,068 | 5,870 | 5,908 | -188 | -3.1% | 2,926,200 |
| 2026/04/17 | 6,130 | 6,178 | 6,052 | 6,096 | +43 | +0.7% | 2,475,000 |
| 2026/04/16 | 6,043 | 6,127 | 5,989 | 6,053 | +9 | +0.1% | 2,748,200 |
| 2026/04/15 | 6,130 | 6,138 | 6,013 | 6,044 | -73 | -1.2% | 3,255,600 |
| 2026/04/14 | 6,079 | 6,153 | 6,045 | 6,117 | +13 | +0.2% | 2,896,500 |
| 2026/04/13 | 6,240 | 6,282 | 6,074 | 6,104 | -59 | -1% | 2,893,600 |
| 2026/04/10 | 6,219 | 6,250 | 6,128 | 6,163 | ±0 | ±0% | 3,595,000 |
| 2026/04/09 | 6,170 | 6,246 | 6,127 | 6,163 | +108 | +1.8% | 4,448,200 |
| 2026/04/08 | 6,388 | 6,394 | 6,024 | 6,055 | -254 | -4% | 8,523,800 |
| 2026/04/07 | 6,320 | 6,365 | 6,252 | 6,309 | +21 | +0.3% | 3,391,300 |
| 2026/04/06 | 6,230 | 6,326 | 6,161 | 6,288 | +124 | +2% | 4,323,600 |
| 2026/04/03 | 6,201 | 6,226 | 6,117 | 6,164 | +2 | ±0% | 3,473,900 |
| 2026/04/02 | 6,200 | 6,247 | 6,074 | 6,162 | +178 | +3% | 5,748,700 |
| 2026/04/01 | 5,835 | 5,984 | 5,769 | 5,984 | +216 | +3.7% | 5,859,700 |
| 2026/03/31 | 5,727 | 5,856 | 5,660 | 5,768 | +47 | +0.8% | 5,382,500 |
| 2026/03/30 | 5,699 | 5,739 | 5,586 | 5,721 | -175 | -3% | 4,709,800 |
| 2026/03/27 | 5,815 | 5,906 | 5,729 | 5,896 | +111 | +1.9% | 4,586,900 |
| 2026/03/26 | 5,749 | 5,794 | 5,708 | 5,785 | +56 | +1% | 3,604,900 |
| 2026/03/25 | 5,828 | 5,858 | 5,658 | 5,729 | +49 | +0.9% | 4,216,900 |
| 2026/03/24 | 5,800 | 5,830 | 5,642 | 5,680 | -34 | -0.6% | 4,213,000 |
| 2026/03/23 | 6,000 | 6,040 | 5,637 | 5,714 | -426 | -6.9% | 6,504,600 |
| 2026/03/19 | 6,103 | 6,240 | 6,100 | 6,140 | -42 | -0.7% | 7,944,900 |
| 2026/03/18 | 6,005 | 6,264 | 5,996 | 6,182 | +239 | +4% | 7,812,600 |
| 2026/03/17 | 5,806 | 6,088 | 5,806 | 5,943 | +319 | +5.7% | 6,797,800 |
| 2026/03/16 | 5,702 | 5,739 | 5,614 | 5,624 | -16 | -0.3% | 3,065,000 |
| 2026/03/13 | 5,646 | 5,793 | 5,640 | 5,640 | -99 | -1.7% | 4,119,600 |
| 2026/03/12 | 5,700 | 5,744 | 5,604 | 5,739 | +19 | +0.3% | 4,517,800 |
| 2026/03/11 | 5,670 | 5,790 | 5,640 | 5,720 | +128 | +2.3% | 6,038,300 |
| 2026/03/10 | 5,580 | 5,639 | 5,470 | 5,592 | +31 | +0.6% | 4,532,500 |
| 2026/03/09 | 5,441 | 5,569 | 5,415 | 5,561 | +20 | +0.4% | 7,152,100 |
| 2026/03/06 | 5,430 | 5,541 | 5,352 | 5,541 | +30 | +0.5% | 3,962,600 |
| 2026/03/05 | 5,441 | 5,544 | 5,423 | 5,511 | +116 | +2.2% | 5,150,200 |
| 2026/03/04 | 5,444 | 5,517 | 5,272 | 5,395 | -158 | -2.8% | 5,798,500 |
| 2026/03/03 | 5,655 | 5,671 | 5,533 | 5,553 | -46 | -0.8% | 5,914,300 |
| 2026/03/02 | 5,568 | 5,636 | 5,396 | 5,599 | +230 | +4.3% | 10,408,500 |
| 2026/02/27 | 5,380 | 5,405 | 5,345 | 5,369 | -11 | -0.2% | 5,648,800 |
| 2026/02/26 | 5,295 | 5,380 | 5,295 | 5,380 | +132 | +2.5% | 4,815,900 |
| 2026/02/25 | 5,271 | 5,278 | 5,197 | 5,248 | -5 | -0.1% | 2,934,900 |
| 2026/02/24 | 5,250 | 5,305 | 5,205 | 5,253 | +38 | +0.7% | 3,693,500 |
| 2026/02/20 | 5,190 | 5,218 | 5,160 | 5,215 | +20 | +0.4% | 3,630,900 |
| 2026/02/19 | 5,165 | 5,195 | 5,141 | 5,195 | +57 | +1.1% | 3,025,500 |
| 2026/02/18 | 5,073 | 5,145 | 5,040 | 5,138 | +88 | +1.7% | 2,422,300 |
| 2026/02/17 | 5,064 | 5,088 | 5,034 | 5,050 | +6 | +0.1% | 2,287,900 |
| 2026/02/16 | 5,074 | 5,094 | 5,044 | 5,044 | -5 | -0.1% | 2,111,400 |
1～
50
件表示中 / 3933件
類似銘柄と比較する
現在ご覧いただいている「郵 船」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 |
|---|---|---|---|---|---|---|---|---|
| 郵 船 | 566,200円 | -7.7% | -60.3% | 3.97% | 10.97倍 | 0.81倍 |
|
海運で国内首位。総合物流企業化、傘下に郵船ロジ。コンテナ船は１８年４月事業統合し稼ぎ頭に |
| 商船三井 | 596,500円 | +3.1% | -57.1% | 3.35% | 10.25倍 | 0.79倍 |
|
海運国内２位の総合輸送企業。傘下にダイビル。環境分野注力。コンテナ船は１８年４月事業統合 |
| 川崎船 | 250,100円 | -4.0% | -67.5% | 4.80% | 13.75倍 | 0.94倍 |
|
海運大手３社の一角。電力炭船、自動車船等強い。売上比率高いコンテナ船は１８年４月事業統合 |
| 飯野海 | 164,600円 | -10.5% | -14.8% | 3.34% | 12.09倍 | 1.16倍 |
|
ケミカル船、タンカー、ガス船、ばら積み船を運航。本社・飯野ビルの賃貸が収益柱。土地含み益大 |
| ユナイテド海 | 696,000円 | -9.5% | -10.1% | 3.81% | 7.89倍 | 0.95倍 |
|
旧新和海運。ばら積み船が主力。日本郵船系だが日鉄海運と１０年合併、日本製鉄が筆頭株主 |
市場注目の銘柄
チャート関連のコラム
