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 |
---|---|---|---|---|---|---|---|
2022/03/31 | 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 |
2022/03/10 | 11,380 | 11,770 | 11,200 | 11,750 | +730 | +6.6% | 10,848,600 |
2022/03/09 | 10,920 | 11,430 | 10,560 | 11,020 | -200 | -1.8% | 14,105,200 |
2022/03/08 | 11,800 | 11,890 | 11,180 | 11,220 | -790 | -6.6% | 15,094,100 |
2022/03/07 | 12,200 | 12,350 | 11,650 | 12,010 | +110 | +0.9% | 15,650,500 |
2022/03/04 | 11,900 | 12,160 | 11,340 | 11,900 | +170 | +1.4% | 21,531,800 |
2022/03/03 | 11,280 | 11,770 | 11,220 | 11,730 | +630 | +5.7% | 14,186,700 |
2022/03/02 | 10,960 | 11,230 | 10,890 | 11,100 | +190 | +1.7% | 10,367,000 |
2022/03/01 | 10,960 | 11,120 | 10,840 | 10,910 | +240 | +2.2% | 11,499,100 |
2022/02/28 | 10,330 | 10,680 | 10,140 | 10,670 | +470 | +4.6% | 13,279,600 |
2022/02/25 | 10,030 | 10,240 | 10,000 | 10,200 | +400 | +4.1% | 10,746,700 |
2022/02/24 | 9,670 | 9,970 | 9,660 | 9,800 | +20 | +0.2% | 11,720,600 |
2022/02/22 | 9,980 | 10,180 | 9,710 | 9,780 | -410 | -4% | 13,286,000 |
2022/02/21 | 10,140 | 10,250 | 9,970 | 10,190 | -90 | -0.9% | 11,281,600 |
2022/02/18 | 9,900 | 10,340 | 9,870 | 10,280 | +280 | +2.8% | 11,239,700 |
2022/02/17 | 9,980 | 10,250 | 9,930 | 10,000 | +70 | +0.7% | 12,615,600 |
2022/02/16 | 9,810 | 9,980 | 9,750 | 9,930 | +270 | +2.8% | 8,959,700 |
2022/02/15 | 9,710 | 9,840 | 9,600 | 9,660 | -100 | -1% | 7,327,600 |
2022/02/14 | 9,500 | 9,790 | 9,410 | 9,760 | ±0 | ±0% | 7,993,400 |
2022/02/10 | 9,770 | 9,840 | 9,660 | 9,760 | +80 | +0.8% | 6,947,700 |
2022/02/09 | 9,700 | 9,750 | 9,530 | 9,680 | +60 | +0.6% | 7,733,300 |
2022/02/08 | 9,380 | 9,620 | 9,210 | 9,620 | +340 | +3.7% | 10,098,500 |
2022/02/07 | 9,830 | 9,870 | 9,240 | 9,280 | -520 | -5.3% | 16,004,200 |
2022/02/04 | 9,190 | 9,840 | 9,180 | 9,800 | +570 | +6.2% | 21,722,800 |
2022/02/03 | 9,170 | 9,480 | 8,800 | 9,230 | -10 | -0.1% | 24,746,000 |
2022/02/02 | 9,280 | 9,320 | 9,070 | 9,240 | ±0 | ±0% | 6,941,700 |
2022/02/01 | 9,200 | 9,470 | 9,100 | 9,240 | +340 | +3.8% | 12,142,600 |
2022/01/31 | 8,370 | 8,970 | 8,230 | 8,900 | +600 | +7.2% | 11,133,600 |
2022/01/28 | 8,190 | 8,320 | 8,000 | 8,300 | +290 | +3.6% | 7,570,100 |
2022/01/27 | 8,380 | 8,490 | 7,980 | 8,010 | -240 | -2.9% | 9,470,400 |
2022/01/26 | 8,300 | 8,390 | 8,130 | 8,250 | +100 | +1.2% | 6,711,000 |
2022/01/25 | 8,660 | 8,720 | 8,070 | 8,150 | -510 | -5.9% | 10,520,900 |
2022/01/24 | 8,190 | 8,700 | 8,170 | 8,660 | +290 | +3.5% | 9,451,600 |
2022/01/21 | 8,170 | 8,390 | 7,970 | 8,370 | -180 | -2.1% | 10,504,800 |
2022/01/20 | 8,640 | 8,840 | 8,180 | 8,550 | -190 | -2.2% | 11,681,300 |
2022/01/19 | 9,460 | 9,540 | 8,660 | 8,740 | -900 | -9.3% | 11,838,400 |
2022/01/18 | 9,700 | 9,780 | 9,540 | 9,640 | -60 | -0.6% | 5,796,000 |
651~
700
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 | 496,800円 | +6.4% | +56.9% | 5.23% | 5.67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 | 540,400円 | +10.0% | +40.9% | 5.55% | 5.59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 | 213,200円 | +7.0% | +76.7% | 4.69% | 5.90倍 | 0.88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 | 119,300円 | +5.8% | -22.5% | 4.11% | 7.34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 | 424,000円 | +0.4% | -13.0% | 5.42% | 5.55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