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 |
|---|---|---|---|---|---|---|---|
| 2023/08/02 | 3,480 | 3,506 | 3,453 | 3,453 | -45 | -1.3% | 4,468,500 |
| 2023/08/01 | 3,479 | 3,514 | 3,457 | 3,498 | +50 | +1.5% | 6,289,800 |
| 2023/07/31 | 3,500 | 3,522 | 3,428 | 3,448 | -48 | -1.4% | 8,936,900 |
| 2023/07/28 | 3,457 | 3,498 | 3,436 | 3,496 | +26 | +0.7% | 7,067,200 |
| 2023/07/27 | 3,461 | 3,479 | 3,450 | 3,470 | +37 | +1.1% | 5,112,800 |
| 2023/07/26 | 3,460 | 3,461 | 3,395 | 3,433 | -18 | -0.5% | 4,333,200 |
| 2023/07/25 | 3,434 | 3,464 | 3,422 | 3,451 | +35 | +1% | 5,288,500 |
| 2023/07/24 | 3,418 | 3,427 | 3,377 | 3,416 | -1 | ±0% | 4,185,400 |
| 2023/07/21 | 3,458 | 3,469 | 3,401 | 3,417 | -26 | -0.8% | 4,501,700 |
| 2023/07/20 | 3,446 | 3,474 | 3,402 | 3,443 | +6 | +0.2% | 6,446,700 |
| 2023/07/19 | 3,398 | 3,442 | 3,393 | 3,437 | +70 | +2.1% | 8,584,700 |
| 2023/07/18 | 3,315 | 3,379 | 3,299 | 3,367 | +24 | +0.7% | 6,411,000 |
| 2023/07/14 | 3,319 | 3,384 | 3,316 | 3,343 | +46 | +1.4% | 7,211,900 |
| 2023/07/13 | 3,287 | 3,309 | 3,247 | 3,297 | +10 | +0.3% | 3,904,900 |
| 2023/07/12 | 3,269 | 3,308 | 3,258 | 3,287 | +20 | +0.6% | 4,588,600 |
| 2023/07/11 | 3,294 | 3,300 | 3,240 | 3,267 | +7 | +0.2% | 4,559,300 |
| 2023/07/10 | 3,346 | 3,370 | 3,260 | 3,260 | -92 | -2.7% | 6,671,300 |
| 2023/07/07 | 3,330 | 3,372 | 3,306 | 3,352 | +14 | +0.4% | 6,122,200 |
| 2023/07/06 | 3,385 | 3,397 | 3,337 | 3,338 | -43 | -1.3% | 6,952,200 |
| 2023/07/05 | 3,300 | 3,400 | 3,299 | 3,381 | +96 | +2.9% | 14,690,800 |
| 2023/07/04 | 3,275 | 3,290 | 3,259 | 3,285 | +28 | +0.9% | 6,303,200 |
| 2023/07/03 | 3,210 | 3,273 | 3,210 | 3,257 | +67 | +2.1% | 8,647,500 |
| 2023/06/30 | 3,162 | 3,208 | 3,144 | 3,190 | +54 | +1.7% | 7,494,900 |
| 2023/06/29 | 3,195 | 3,212 | 3,108 | 3,136 | -52 | -1.6% | 6,234,100 |
| 2023/06/28 | 3,223 | 3,226 | 3,153 | 3,188 | -35 | -1.1% | 10,092,500 |
| 2023/06/27 | 3,150 | 3,228 | 3,143 | 3,223 | +115 | +3.7% | 14,859,900 |
| 2023/06/26 | 3,047 | 3,116 | 3,045 | 3,108 | +68 | +2.2% | 8,837,900 |
| 2023/06/23 | 3,055 | 3,061 | 3,015 | 3,040 | -13 | -0.4% | 4,808,100 |
| 2023/06/22 | 3,040 | 3,070 | 3,038 | 3,053 | +19 | +0.6% | 3,903,400 |
| 2023/06/21 | 2,994.5 | 3,037 | 2,983.5 | 3,034 | +32 | +1.1% | 4,474,000 |
| 2023/06/20 | 3,016 | 3,031 | 2,995.5 | 3,002 | -2 | -0.1% | 4,564,400 |
| 2023/06/19 | 3,014 | 3,017 | 2,985.5 | 3,004 | -34 | -1.1% | 6,618,200 |
| 2023/06/16 | 3,049 | 3,049 | 3,016 | 3,038 | -31 | -1% | 9,062,800 |
| 2023/06/15 | 3,016 | 3,081 | 3,001 | 3,069 | +53 | +1.8% | 7,885,500 |
| 2023/06/14 | 3,000 | 3,020 | 2,988 | 3,016 | +23.5 | +0.8% | 6,834,900 |
| 2023/06/13 | 3,009 | 3,009 | 2,966 | 2,992.5 | -10.5 | -0.3% | 7,979,500 |
| 2023/06/12 | 3,030 | 3,031 | 2,982.5 | 3,003 | -73 | -2.4% | 9,391,800 |
| 2023/06/09 | 3,108 | 3,109 | 3,062 | 3,076 | -20 | -0.6% | 6,542,000 |
| 2023/06/08 | 3,050 | 3,126 | 3,046 | 3,096 | +65 | +2.1% | 8,923,100 |
| 2023/06/07 | 3,072 | 3,096 | 3,030 | 3,031 | -32 | -1% | 6,214,300 |
| 2023/06/06 | 3,070 | 3,077 | 3,040 | 3,063 | -26 | -0.8% | 4,791,000 |
| 2023/06/05 | 3,050 | 3,092 | 3,050 | 3,089 | +80 | +2.7% | 9,682,700 |
| 2023/06/02 | 3,030 | 3,030 | 2,988.5 | 3,009 | +2 | +0.1% | 5,042,800 |
| 2023/06/01 | 2,960 | 3,008 | 2,955.5 | 3,007 | +34.5 | +1.2% | 6,661,000 |
| 2023/05/31 | 2,975 | 2,990 | 2,963 | 2,972.5 | -27.5 | -0.9% | 10,444,300 |
| 2023/05/30 | 3,029 | 3,042 | 2,980 | 3,000 | -14 | -0.5% | 4,850,900 |
| 2023/05/29 | 2,968 | 3,039 | 2,964.5 | 3,014 | +84.5 | +2.9% | 8,552,700 |
| 2023/05/26 | 2,982.5 | 2,999.5 | 2,929.5 | 2,929.5 | -35.5 | -1.2% | 7,312,000 |
| 2023/05/25 | 3,010 | 3,010 | 2,959 | 2,965 | -62 | -2% | 10,267,800 |
| 2023/05/24 | 3,056 | 3,077 | 3,025 | 3,027 | -24 | -0.8% | 4,841,100 |
501～
550
件表示中 / 3765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 | 519,600円 | -9.2% | -51.1% | 4.52% | 9.19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 | 489,900円 | -2.5% | -59.5% | 3.57% | 8.41倍 | 0.63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 | 224,500円 | -7.6% | -61.1% | 5.35% | 12.34倍 | 0.86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 | 121,500円 | -8.4% | -39.5% | 3.62% | 11.18倍 | 0.88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 | 443,000円 | -16.3% | -31.6% | 4.74% | 6.37倍 | 0.64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
