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 |
---|---|---|---|---|---|---|---|
2022/05/26 | 10,600 | 10,770 | 10,460 | 10,630 | -10 | -0.1% | 7,016,900 |
2022/05/25 | 10,480 | 10,680 | 10,330 | 10,640 | +270 | +2.6% | 6,818,400 |
2022/05/24 | 10,300 | 10,530 | 10,210 | 10,370 | +130 | +1.3% | 8,553,900 |
2022/05/23 | 10,130 | 10,250 | 10,060 | 10,240 | +250 | +2.5% | 7,375,300 |
2022/05/20 | 9,750 | 10,040 | 9,700 | 9,990 | +360 | +3.7% | 8,823,700 |
2022/05/19 | 9,740 | 9,880 | 9,480 | 9,630 | -500 | -4.9% | 11,049,000 |
2022/05/18 | 10,160 | 10,230 | 9,980 | 10,130 | +60 | +0.6% | 6,960,300 |
2022/05/17 | 9,830 | 10,150 | 9,780 | 10,070 | +360 | +3.7% | 8,403,100 |
2022/05/16 | 9,810 | 9,930 | 9,660 | 9,710 | +10 | +0.1% | 6,580,200 |
2022/05/13 | 9,660 | 9,790 | 9,470 | 9,700 | +80 | +0.8% | 5,118,100 |
2022/05/12 | 9,710 | 9,800 | 9,560 | 9,620 | -150 | -1.5% | 6,976,400 |
2022/05/11 | 9,360 | 9,850 | 9,270 | 9,770 | +500 | +5.4% | 9,682,000 |
2022/05/10 | 9,590 | 9,620 | 9,140 | 9,270 | -450 | -4.6% | 11,587,500 |
2022/05/09 | 9,810 | 9,990 | 9,550 | 9,720 | -90 | -0.9% | 11,189,800 |
2022/05/06 | 9,940 | 9,980 | 9,720 | 9,810 | +20 | +0.2% | 7,161,100 |
2022/05/02 | 9,550 | 9,860 | 9,520 | 9,790 | +330 | +3.5% | 7,440,100 |
2022/04/28 | 9,800 | 9,890 | 9,170 | 9,460 | -360 | -3.7% | 12,012,700 |
2022/04/27 | 9,200 | 9,850 | 9,120 | 9,820 | +510 | +5.5% | 10,041,400 |
2022/04/26 | 9,540 | 9,610 | 9,210 | 9,310 | -130 | -1.4% | 5,500,200 |
2022/04/25 | 9,450 | 9,640 | 9,400 | 9,440 | -310 | -3.2% | 5,398,600 |
2022/04/22 | 9,900 | 10,000 | 9,660 | 9,750 | -260 | -2.6% | 6,366,600 |
2022/04/21 | 9,900 | 10,040 | 9,830 | 10,010 | +120 | +1.2% | 6,645,300 |
2022/04/20 | 10,000 | 10,040 | 9,800 | 9,890 | -20 | -0.2% | 7,113,600 |
2022/04/19 | 9,630 | 10,000 | 9,490 | 9,910 | +330 | +3.4% | 8,176,400 |
2022/04/18 | 9,390 | 9,600 | 9,260 | 9,580 | +200 | +2.1% | 6,006,800 |
2022/04/15 | 9,220 | 9,490 | 9,200 | 9,380 | +20 | +0.2% | 5,097,200 |
2022/04/14 | 9,100 | 9,400 | 9,010 | 9,360 | +240 | +2.6% | 7,151,200 |
2022/04/13 | 8,790 | 9,140 | 8,790 | 9,120 | +420 | +4.8% | 8,263,400 |
2022/04/12 | 9,120 | 9,140 | 8,670 | 8,700 | -530 | -5.7% | 9,247,000 |
2022/04/11 | 9,190 | 9,390 | 9,070 | 9,230 | +70 | +0.8% | 5,906,500 |
2022/04/08 | 9,330 | 9,450 | 9,150 | 9,160 | -80 | -0.9% | 7,680,000 |
2022/04/07 | 9,140 | 9,430 | 9,060 | 9,240 | -240 | -2.5% | 11,171,700 |
2022/04/06 | 9,860 | 9,910 | 9,440 | 9,480 | -520 | -5.2% | 11,385,900 |
2022/04/05 | 10,090 | 10,260 | 9,950 | 10,000 | -300 | -2.9% | 8,193,900 |
2022/04/04 | 9,750 | 10,320 | 9,740 | 10,300 | +280 | +2.8% | 9,690,700 |
2022/04/01 | 10,640 | 10,640 | 9,910 | 10,020 | -740 | -6.9% | 15,456,900 |
2022/03/31 | 10,100 | 10,840 | 10,080 | 10,760 | +600 | +5.9% | 14,946,500 |
2022/03/30 | 9,660 | 10,210 | 9,500 | 10,160 | -950 | -8.6% | 22,686,700 |
2022/03/29 | 10,910 | 11,230 | 10,840 | 11,110 | +250 | +2.3% | 14,591,400 |
2022/03/28 | 10,860 | 11,070 | 10,500 | 10,860 | -210 | -1.9% | 12,966,900 |
2022/03/25 | 10,770 | 11,170 | 10,400 | 11,070 | +120 | +1.1% | 17,597,500 |
2022/03/24 | 11,540 | 11,720 | 10,800 | 10,950 | -860 | -7.3% | 16,951,300 |
2022/03/23 | 12,100 | 12,250 | 11,700 | 11,810 | -360 | -3% | 10,868,300 |
2022/03/22 | 12,470 | 12,470 | 12,040 | 12,170 | -230 | -1.9% | 10,863,100 |
2022/03/18 | 12,050 | 12,490 | 12,030 | 12,400 | +270 | +2.2% | 13,054,600 |
2022/03/17 | 12,150 | 12,170 | 11,940 | 12,130 | +120 | +1% | 10,233,300 |
2022/03/16 | 11,900 | 12,090 | 11,760 | 12,010 | +200 | +1.7% | 9,467,800 |
2022/03/15 | 11,920 | 12,080 | 11,620 | 11,810 | -190 | -1.6% | 9,976,600 |
2022/03/14 | 12,000 | 12,120 | 11,860 | 12,000 | +190 | +1.6% | 9,646,800 |
2022/03/11 | 11,750 | 12,000 | 11,540 | 11,810 | +60 | +0.5% | 10,398,300 |
601~
650
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