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 |
|---|---|---|---|---|---|---|---|
| 2025/06/27 | 5,104 | 5,180 | 5,086 | 5,180 | +77 | +1.5% | 5,566,800 |
| 2025/06/26 | 5,028 | 5,104 | 5,028 | 5,103 | +87 | +1.7% | 2,424,900 |
| 2025/06/25 | 5,042 | 5,043 | 4,985 | 5,016 | -6 | -0.1% | 2,139,900 |
| 2025/06/24 | 5,034 | 5,078 | 4,994 | 5,022 | -63 | -1.2% | 3,220,300 |
| 2025/06/23 | 5,043 | 5,104 | 5,034 | 5,085 | +31 | +0.6% | 2,748,300 |
| 2025/06/20 | 5,054 | 5,095 | 5,050 | 5,054 | +19 | +0.4% | 4,364,500 |
| 2025/06/19 | 5,055 | 5,118 | 5,035 | 5,035 | -49 | -1% | 2,649,600 |
| 2025/06/18 | 5,075 | 5,101 | 5,040 | 5,084 | -28 | -0.5% | 2,257,100 |
| 2025/06/17 | 5,144 | 5,149 | 5,066 | 5,112 | -34 | -0.7% | 3,080,600 |
| 2025/06/16 | 5,220 | 5,272 | 5,144 | 5,146 | +26 | +0.5% | 3,669,300 |
| 2025/06/13 | 5,062 | 5,238 | 5,008 | 5,120 | +51 | +1% | 5,277,300 |
| 2025/06/12 | 5,075 | 5,114 | 5,040 | 5,069 | +26 | +0.5% | 2,371,800 |
| 2025/06/11 | 5,019 | 5,049 | 4,993 | 5,043 | -18 | -0.4% | 2,459,500 |
| 2025/06/10 | 4,964 | 5,095 | 4,962 | 5,061 | +108 | +2.2% | 3,712,400 |
| 2025/06/09 | 5,009 | 5,025 | 4,940 | 4,953 | ±0 | ±0% | 2,627,800 |
| 2025/06/06 | 5,011 | 5,015 | 4,917 | 4,953 | +12 | +0.2% | 3,124,000 |
| 2025/06/05 | 5,170 | 5,179 | 4,941 | 4,941 | -239 | -4.6% | 5,880,600 |
| 2025/06/04 | 5,198 | 5,248 | 5,178 | 5,180 | -12 | -0.2% | 2,473,600 |
| 2025/06/03 | 5,153 | 5,192 | 5,118 | 5,192 | +38 | +0.7% | 2,326,300 |
| 2025/06/02 | 5,272 | 5,279 | 5,141 | 5,154 | -117 | -2.2% | 3,335,100 |
| 2025/05/30 | 5,192 | 5,276 | 5,186 | 5,271 | +46 | +0.9% | 4,312,200 |
| 2025/05/29 | 5,227 | 5,255 | 5,200 | 5,225 | +17 | +0.3% | 2,565,600 |
| 2025/05/28 | 5,210 | 5,246 | 5,190 | 5,208 | -8 | -0.2% | 2,668,400 |
| 2025/05/27 | 5,199 | 5,218 | 5,162 | 5,216 | +32 | +0.6% | 1,978,100 |
| 2025/05/26 | 5,219 | 5,228 | 5,176 | 5,184 | -35 | -0.7% | 2,091,200 |
| 2025/05/23 | 5,227 | 5,233 | 5,191 | 5,219 | -23 | -0.4% | 2,642,900 |
| 2025/05/22 | 5,186 | 5,262 | 5,164 | 5,242 | +35 | +0.7% | 3,032,600 |
| 2025/05/21 | 5,170 | 5,220 | 5,154 | 5,207 | +77 | +1.5% | 2,903,300 |
| 2025/05/20 | 5,146 | 5,163 | 5,094 | 5,130 | +11 | +0.2% | 3,162,000 |
| 2025/05/19 | 5,225 | 5,245 | 5,119 | 5,119 | -155 | -2.9% | 3,486,400 |
| 2025/05/16 | 5,196 | 5,289 | 5,183 | 5,274 | +90 | +1.7% | 5,631,300 |
| 2025/05/15 | 5,192 | 5,223 | 5,143 | 5,184 | +116 | +2.3% | 5,451,200 |
| 2025/05/14 | 5,095 | 5,103 | 5,004 | 5,068 | -67 | -1.3% | 3,732,600 |
| 2025/05/13 | 5,156 | 5,184 | 5,052 | 5,135 | +195 | +3.9% | 8,194,600 |
| 2025/05/12 | 4,835 | 4,941 | 4,835 | 4,940 | +108 | +2.2% | 4,294,400 |
| 2025/05/09 | 4,870 | 4,947 | 4,812 | 4,832 | -60 | -1.2% | 5,558,500 |
| 2025/05/08 | 4,700 | 4,926 | 4,570 | 4,892 | +213 | +4.6% | 13,902,300 |
| 2025/05/07 | 4,660 | 4,719 | 4,626 | 4,679 | +17 | +0.4% | 4,558,800 |
| 2025/05/02 | 4,625 | 4,704 | 4,621 | 4,662 | +45 | +1% | 5,163,300 |
| 2025/05/01 | 4,630 | 4,666 | 4,571 | 4,617 | -33 | -0.7% | 5,486,800 |
| 2025/04/30 | 4,897 | 4,913 | 4,372 | 4,650 | -216 | -4.4% | 16,062,300 |
| 2025/04/28 | 4,799 | 4,897 | 4,790 | 4,866 | +74 | +1.5% | 4,691,500 |
| 2025/04/25 | 4,742 | 4,792 | 4,733 | 4,792 | +104 | +2.2% | 4,070,300 |
| 2025/04/24 | 4,667 | 4,722 | 4,655 | 4,688 | +94 | +2% | 4,206,400 |
| 2025/04/23 | 4,546 | 4,594 | 4,528 | 4,594 | +118 | +2.6% | 3,799,700 |
| 2025/04/22 | 4,422 | 4,500 | 4,397 | 4,476 | +18 | +0.4% | 3,967,900 |
| 2025/04/21 | 4,490 | 4,519 | 4,402 | 4,458 | -100 | -2.2% | 3,803,800 |
| 2025/04/18 | 4,488 | 4,578 | 4,480 | 4,558 | +116 | +2.6% | 3,820,700 |
| 2025/04/17 | 4,403 | 4,456 | 4,387 | 4,442 | +30 | +0.7% | 2,677,500 |
| 2025/04/16 | 4,550 | 4,564 | 4,395 | 4,412 | -147 | -3.2% | 3,639,300 |
1～
50
件表示中 / 3730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 | 518,000円 | -8.1% | -48.1% | 4.54% | 8.91倍 | 0.76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 | 483,600円 | -4.3% | -64.3% | 3.10% | 9.77倍 | 0.62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 | 206,200円 | -9.4% | -65.9% | 5.82% | 13.03倍 | 0.79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 | 101,600円 | -5.5% | -33.8% | 4.33% | 9.35倍 | 0.74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 | 392,500円 | -18.8% | -47.4% | 4.59% | 6.61倍 | 0.57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
