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 |
|---|---|---|---|---|---|---|---|
| 2023/01/04 | 3,012 | 3,014 | 2,902.5 | 2,907.5 | -202.5 | -6.5% | 19,638,900 |
| 2022/12/30 | 3,118 | 3,140 | 3,097 | 3,110 | +24 | +0.8% | 8,471,000 |
| 2022/12/29 | 3,150 | 3,150 | 3,057 | 3,086 | -78 | -2.5% | 11,940,100 |
| 2022/12/28 | 3,204 | 3,230 | 3,145 | 3,164 | -33 | -1% | 10,339,200 |
| 2022/12/27 | 3,193 | 3,214 | 3,158 | 3,197 | +27 | +0.9% | 9,651,200 |
| 2022/12/26 | 3,191 | 3,215 | 3,152 | 3,170 | +1 | ±0% | 7,626,300 |
| 2022/12/23 | 3,201 | 3,205 | 3,140 | 3,169 | -60 | -1.9% | 11,860,000 |
| 2022/12/22 | 3,210 | 3,239 | 3,172 | 3,229 | +54 | +1.7% | 11,203,900 |
| 2022/12/21 | 3,143 | 3,220 | 3,143 | 3,175 | +32 | +1% | 11,960,400 |
| 2022/12/20 | 3,176 | 3,228 | 3,101 | 3,143 | +1 | ±0% | 18,586,600 |
| 2022/12/19 | 3,220 | 3,275 | 3,142 | 3,142 | -72 | -2.2% | 16,421,100 |
| 2022/12/16 | 3,190 | 3,240 | 3,184 | 3,214 | +13 | +0.4% | 13,369,500 |
| 2022/12/15 | 3,161 | 3,232 | 3,161 | 3,201 | +37 | +1.2% | 12,208,700 |
| 2022/12/14 | 3,143 | 3,170 | 3,117 | 3,164 | +21 | +0.7% | 9,988,400 |
| 2022/12/13 | 3,105 | 3,150 | 3,085 | 3,143 | +67 | +2.2% | 12,365,100 |
| 2022/12/12 | 3,050 | 3,106 | 3,046 | 3,076 | +35 | +1.2% | 10,300,300 |
| 2022/12/09 | 3,034 | 3,067 | 3,030 | 3,041 | +6 | +0.2% | 7,926,100 |
| 2022/12/08 | 3,003 | 3,036 | 2,983.5 | 3,035 | +43.5 | +1.5% | 9,520,500 |
| 2022/12/07 | 2,981 | 3,015 | 2,977.5 | 2,991.5 | -18.5 | -0.6% | 7,897,800 |
| 2022/12/06 | 2,984 | 3,040 | 2,969 | 3,010 | +5 | +0.2% | 9,209,600 |
| 2022/12/05 | 3,034 | 3,035 | 2,980 | 3,005 | -36 | -1.2% | 11,167,800 |
| 2022/12/02 | 3,037 | 3,053 | 2,994 | 3,041 | -36 | -1.2% | 13,295,800 |
| 2022/12/01 | 3,084 | 3,111 | 3,022 | 3,077 | +40 | +1.3% | 16,976,000 |
| 2022/11/30 | 2,937.5 | 3,041 | 2,936 | 3,037 | +110 | +3.8% | 22,799,100 |
| 2022/11/29 | 2,914 | 2,940 | 2,906 | 2,927 | -7.5 | -0.3% | 9,595,100 |
| 2022/11/28 | 2,948.5 | 2,953 | 2,897.5 | 2,934.5 | -13 | -0.4% | 12,439,700 |
| 2022/11/25 | 2,920.5 | 2,959.5 | 2,912 | 2,947.5 | +9.5 | +0.3% | 10,360,200 |
| 2022/11/24 | 2,820.5 | 2,964.5 | 2,819.5 | 2,938 | +167.5 | +6% | 25,336,900 |
| 2022/11/22 | 2,743 | 2,780 | 2,742.5 | 2,770.5 | +27.5 | +1% | 8,080,300 |
| 2022/11/21 | 2,700 | 2,743.5 | 2,681.5 | 2,743 | +27 | +1% | 7,760,200 |
| 2022/11/18 | 2,780 | 2,781 | 2,713.5 | 2,716 | -67.5 | -2.4% | 10,138,600 |
| 2022/11/17 | 2,770 | 2,797.5 | 2,759.5 | 2,783.5 | -9 | -0.3% | 6,751,400 |
| 2022/11/16 | 2,771.5 | 2,796 | 2,740 | 2,792.5 | +11.5 | +0.4% | 10,356,000 |
| 2022/11/15 | 2,718 | 2,781 | 2,703.5 | 2,781 | +63 | +2.3% | 11,040,100 |
| 2022/11/14 | 2,734.5 | 2,745 | 2,691 | 2,718 | -10.5 | -0.4% | 10,262,700 |
| 2022/11/11 | 2,740 | 2,759 | 2,671 | 2,728.5 | +36 | +1.3% | 13,310,700 |
| 2022/11/10 | 2,657.5 | 2,708 | 2,647.5 | 2,692.5 | +4.5 | +0.2% | 8,763,500 |
| 2022/11/09 | 2,666.5 | 2,701.5 | 2,661.5 | 2,688 | +41.5 | +1.6% | 12,118,700 |
| 2022/11/08 | 2,620 | 2,674 | 2,613 | 2,646.5 | +42.5 | +1.6% | 13,978,500 |
| 2022/11/07 | 2,611 | 2,653 | 2,595.5 | 2,604 | +41 | +1.6% | 13,891,500 |
| 2022/11/04 | 2,629 | 2,630.5 | 2,502 | 2,563 | -92.5 | -3.5% | 23,812,100 |
| 2022/11/02 | 2,655 | 2,688 | 2,643 | 2,655.5 | +1.5 | +0.1% | 12,123,400 |
| 2022/11/01 | 2,701 | 2,739.5 | 2,627 | 2,654 | -45 | -1.7% | 13,709,600 |
| 2022/10/31 | 2,690 | 2,724 | 2,646.5 | 2,699 | +56 | +2.1% | 15,093,100 |
| 2022/10/28 | 2,700 | 2,711 | 2,638 | 2,643 | -68 | -2.5% | 12,140,400 |
| 2022/10/27 | 2,735 | 2,777 | 2,710 | 2,711 | -72 | -2.6% | 11,130,500 |
| 2022/10/26 | 2,820 | 2,835 | 2,768 | 2,783 | -77 | -2.7% | 14,251,300 |
| 2022/10/25 | 2,789 | 2,873 | 2,763 | 2,860 | +82 | +3% | 16,864,600 |
| 2022/10/24 | 2,727 | 2,809 | 2,725 | 2,778 | +99 | +3.7% | 16,091,600 |
| 2022/10/21 | 2,695 | 2,715 | 2,661 | 2,679 | -6 | -0.2% | 8,660,200 |
451～
500
件表示中 / 3572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 | 506,600円 | +7.7% | +56.9% | 5.13% | 5.83倍 | 0.86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 | 517,900円 | +10.0% | +40.9% | 5.79% | 5.36倍 | 0.71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 | 211,900円 | +6.0% | +62.0% | 4.01% | 6.73倍 | 0.89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 | 106,100円 | +5.8% | -22.5% | 4.62% | 6.53倍 | 0.82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 | 407,000円 | +0.4% | -13.0% | 5.65% | 5.33倍 | 0.62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
