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 |
|---|---|---|---|---|---|---|---|
| 2023/03/08 | 3,535 | 3,577 | 3,513 | 3,571 | +11 | +0.3% | 12,028,900 |
| 2023/03/07 | 3,563 | 3,572 | 3,504 | 3,560 | -20 | -0.6% | 12,469,800 |
| 2023/03/06 | 3,520 | 3,599 | 3,501 | 3,580 | +74 | +2.1% | 13,952,200 |
| 2023/03/03 | 3,512 | 3,528 | 3,457 | 3,506 | +16 | +0.5% | 11,264,900 |
| 2023/03/02 | 3,532 | 3,538 | 3,437 | 3,490 | +17 | +0.5% | 14,133,400 |
| 2023/03/01 | 3,500 | 3,517 | 3,375 | 3,473 | -59 | -1.7% | 25,414,800 |
| 2023/02/28 | 3,641 | 3,724 | 3,522 | 3,532 | -110 | -3% | 29,632,700 |
| 2023/02/27 | 3,595 | 3,644 | 3,570 | 3,642 | +47 | +1.3% | 14,001,300 |
| 2023/02/24 | 3,510 | 3,595 | 3,497 | 3,595 | +144 | +4.2% | 23,501,400 |
| 2023/02/22 | 3,350 | 3,453 | 3,345 | 3,451 | +93 | +2.8% | 17,276,800 |
| 2023/02/21 | 3,335 | 3,371 | 3,330 | 3,358 | +29 | +0.9% | 8,212,900 |
| 2023/02/20 | 3,359 | 3,372 | 3,328 | 3,329 | -26 | -0.8% | 8,300,300 |
| 2023/02/17 | 3,330 | 3,356 | 3,279 | 3,355 | +15 | +0.4% | 11,643,300 |
| 2023/02/16 | 3,300 | 3,340 | 3,300 | 3,340 | +42 | +1.3% | 8,972,600 |
| 2023/02/15 | 3,273 | 3,299 | 3,260 | 3,298 | +21 | +0.6% | 6,488,600 |
| 2023/02/14 | 3,285 | 3,298 | 3,245 | 3,277 | +8 | +0.2% | 8,656,600 |
| 2023/02/13 | 3,226 | 3,269 | 3,217 | 3,269 | +68 | +2.1% | 11,525,300 |
| 2023/02/10 | 3,215 | 3,233 | 3,193 | 3,201 | -9 | -0.3% | 6,493,600 |
| 2023/02/09 | 3,182 | 3,212 | 3,182 | 3,210 | +28 | +0.9% | 7,394,800 |
| 2023/02/08 | 3,206 | 3,211 | 3,168 | 3,182 | -12 | -0.4% | 6,597,000 |
| 2023/02/07 | 3,184 | 3,249 | 3,181 | 3,194 | +22 | +0.7% | 14,368,700 |
| 2023/02/06 | 3,140 | 3,197 | 3,134 | 3,172 | +68 | +2.2% | 13,298,500 |
| 2023/02/03 | 3,190 | 3,225 | 3,065 | 3,104 | -61 | -1.9% | 21,212,400 |
| 2023/02/02 | 3,200 | 3,222 | 3,159 | 3,165 | -10 | -0.3% | 11,013,400 |
| 2023/02/01 | 3,100 | 3,175 | 3,089 | 3,175 | +100 | +3.3% | 13,990,400 |
| 2023/01/31 | 3,059 | 3,092 | 3,006 | 3,075 | +41 | +1.4% | 13,271,300 |
| 2023/01/30 | 3,005 | 3,062 | 3,002 | 3,034 | -6 | -0.2% | 10,029,500 |
| 2023/01/27 | 3,065 | 3,077 | 2,990 | 3,040 | -125 | -3.9% | 22,551,400 |
| 2023/01/26 | 3,156 | 3,179 | 3,110 | 3,165 | -77 | -2.4% | 13,537,500 |
| 2023/01/25 | 3,199 | 3,249 | 3,191 | 3,242 | +68 | +2.1% | 11,654,400 |
| 2023/01/24 | 3,210 | 3,223 | 3,165 | 3,174 | -24 | -0.8% | 9,626,400 |
| 2023/01/23 | 3,188 | 3,209 | 3,165 | 3,198 | +18 | +0.6% | 7,719,200 |
| 2023/01/20 | 3,128 | 3,182 | 3,125 | 3,180 | +66 | +2.1% | 10,050,600 |
| 2023/01/19 | 3,090 | 3,124 | 3,076 | 3,114 | +8 | +0.3% | 6,462,000 |
| 2023/01/18 | 3,068 | 3,168 | 3,044 | 3,106 | +37 | +1.2% | 11,444,200 |
| 2023/01/17 | 3,046 | 3,072 | 3,035 | 3,069 | +69 | +2.3% | 6,943,400 |
| 2023/01/16 | 3,018 | 3,034 | 2,987 | 3,000 | -56 | -1.8% | 8,838,400 |
| 2023/01/13 | 3,010 | 3,073 | 3,008 | 3,056 | +6 | +0.2% | 7,785,200 |
| 2023/01/12 | 3,052 | 3,078 | 3,005 | 3,050 | -23 | -0.7% | 8,521,000 |
| 2023/01/11 | 3,018 | 3,088 | 3,012 | 3,073 | +34 | +1.1% | 7,673,700 |
| 2023/01/10 | 2,970 | 3,039 | 2,911.5 | 3,039 | +69.5 | +2.3% | 10,222,800 |
| 2023/01/06 | 2,880 | 2,974.5 | 2,877.5 | 2,969.5 | +92 | +3.2% | 14,019,100 |
| 2023/01/05 | 2,923 | 2,939.5 | 2,857.5 | 2,877.5 | -30 | -1% | 16,767,900 |
| 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 |
601～
650
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
