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 |
---|---|---|---|---|---|---|---|
2022/08/26 | 10,810 | 10,940 | 10,800 | 10,910 | +110 | +1% | 3,730,800 |
2022/08/25 | 10,720 | 10,800 | 10,630 | 10,800 | +90 | +0.8% | 2,683,000 |
2022/08/24 | 10,750 | 10,800 | 10,690 | 10,710 | -110 | -1% | 3,331,200 |
2022/08/23 | 10,780 | 10,960 | 10,760 | 10,820 | +110 | +1% | 4,406,600 |
2022/08/22 | 10,510 | 10,730 | 10,470 | 10,710 | -10 | -0.1% | 3,351,800 |
2022/08/19 | 10,730 | 10,830 | 10,690 | 10,720 | +70 | +0.7% | 3,290,300 |
2022/08/18 | 10,490 | 10,720 | 10,460 | 10,650 | ±0 | ±0% | 3,699,100 |
2022/08/17 | 10,380 | 10,650 | 10,370 | 10,650 | +330 | +3.2% | 5,433,400 |
2022/08/16 | 10,570 | 10,570 | 10,300 | 10,320 | -440 | -4.1% | 7,288,700 |
2022/08/15 | 10,930 | 10,940 | 10,610 | 10,760 | -280 | -2.5% | 6,140,100 |
2022/08/12 | 10,900 | 11,090 | 10,880 | 11,040 | +180 | +1.7% | 5,126,200 |
2022/08/10 | 10,910 | 10,950 | 10,760 | 10,860 | -40 | -0.4% | 3,067,000 |
2022/08/09 | 10,730 | 10,950 | 10,690 | 10,900 | +130 | +1.2% | 3,754,800 |
2022/08/08 | 10,930 | 10,930 | 10,690 | 10,770 | -160 | -1.5% | 5,107,900 |
2022/08/05 | 10,900 | 11,050 | 10,820 | 10,930 | -10 | -0.1% | 5,232,200 |
2022/08/04 | 10,800 | 11,020 | 10,670 | 10,940 | +190 | +1.8% | 6,356,100 |
2022/08/03 | 10,800 | 10,990 | 10,670 | 10,750 | ±0 | ±0% | 10,048,900 |
2022/08/02 | 10,750 | 10,790 | 10,620 | 10,750 | +30 | +0.3% | 4,188,500 |
2022/08/01 | 10,520 | 10,730 | 10,490 | 10,720 | +320 | +3.1% | 5,004,200 |
2022/07/29 | 10,450 | 10,560 | 10,270 | 10,400 | +20 | +0.2% | 5,785,300 |
2022/07/28 | 10,260 | 10,380 | 10,220 | 10,380 | +120 | +1.2% | 2,858,100 |
2022/07/27 | 10,140 | 10,280 | 10,140 | 10,260 | +140 | +1.4% | 2,855,400 |
2022/07/26 | 10,180 | 10,200 | 10,030 | 10,120 | -200 | -1.9% | 3,859,100 |
2022/07/25 | 10,360 | 10,400 | 10,220 | 10,320 | -40 | -0.4% | 3,268,300 |
2022/07/22 | 10,480 | 10,550 | 10,290 | 10,360 | +400 | +4% | 10,214,100 |
2022/07/21 | 9,890 | 10,020 | 9,840 | 9,960 | +70 | +0.7% | 3,331,900 |
2022/07/20 | 9,990 | 9,990 | 9,780 | 9,890 | +30 | +0.3% | 4,518,400 |
2022/07/19 | 9,630 | 9,880 | 9,630 | 9,860 | +330 | +3.5% | 4,995,200 |
2022/07/15 | 9,530 | 9,630 | 9,340 | 9,530 | +20 | +0.2% | 3,305,000 |
2022/07/14 | 9,350 | 9,540 | 9,280 | 9,510 | +190 | +2% | 3,474,500 |
2022/07/13 | 9,250 | 9,350 | 9,240 | 9,320 | +70 | +0.8% | 2,121,900 |
2022/07/12 | 9,360 | 9,420 | 9,190 | 9,250 | -50 | -0.5% | 2,855,500 |
2022/07/11 | 9,490 | 9,490 | 9,260 | 9,300 | -40 | -0.4% | 3,049,300 |
2022/07/08 | 9,330 | 9,570 | 9,220 | 9,340 | +160 | +1.7% | 6,508,600 |
2022/07/07 | 9,040 | 9,230 | 8,950 | 9,180 | -10 | -0.1% | 5,187,900 |
2022/07/06 | 8,980 | 9,200 | 8,880 | 9,190 | +100 | +1.1% | 5,227,100 |
2022/07/05 | 9,370 | 9,380 | 9,020 | 9,090 | -150 | -1.6% | 4,240,800 |
2022/07/04 | 9,080 | 9,240 | 8,960 | 9,240 | +110 | +1.2% | 3,676,000 |
2022/07/01 | 9,270 | 9,330 | 9,080 | 9,130 | -140 | -1.5% | 4,333,100 |
2022/06/30 | 9,480 | 9,550 | 9,250 | 9,270 | -170 | -1.8% | 3,933,100 |
2022/06/29 | 9,500 | 9,580 | 9,380 | 9,440 | -210 | -2.2% | 4,339,600 |
2022/06/28 | 9,660 | 9,800 | 9,540 | 9,650 | +20 | +0.2% | 4,712,500 |
2022/06/27 | 9,290 | 9,670 | 9,270 | 9,630 | +490 | +5.4% | 6,020,500 |
2022/06/24 | 8,950 | 9,150 | 8,850 | 9,140 | +180 | +2% | 4,507,600 |
2022/06/23 | 9,110 | 9,200 | 8,800 | 8,960 | -180 | -2% | 7,224,900 |
2022/06/22 | 9,410 | 9,420 | 9,120 | 9,140 | -220 | -2.4% | 3,826,200 |
2022/06/21 | 9,250 | 9,430 | 9,170 | 9,360 | +280 | +3.1% | 4,026,000 |
2022/06/20 | 9,310 | 9,370 | 9,000 | 9,080 | -240 | -2.6% | 5,870,600 |
2022/06/17 | 9,300 | 9,440 | 9,220 | 9,320 | -240 | -2.5% | 5,339,500 |
2022/06/16 | 9,750 | 9,790 | 9,530 | 9,560 | -120 | -1.2% | 4,024,400 |
551~
600
件表示中 / 3586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 | 500,300円 | +6.4% | +56.9% | 5.20% | 5.71倍 | 0.80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 | 543,400円 | +10.0% | +40.9% | 5.52% | 5.62倍 | 0.74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 | 215,200円 | +7.0% | +76.7% | 4.65% | 5.95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 | 119,600円 | +5.8% | -22.5% | 4.10% | 7.36倍 | 0.92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 | 421,500円 | +0.4% | -13.0% | 5.46% | 5.52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