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 |
|---|---|---|---|---|---|---|---|
| 2021/12/23 | 8,610 | 8,800 | 8,560 | 8,790 | +240 | +2.8% | 7,340,400 |
| 2021/12/22 | 8,600 | 8,620 | 8,360 | 8,550 | ±0 | ±0% | 5,550,600 |
| 2021/12/21 | 8,500 | 8,580 | 8,420 | 8,550 | +200 | +2.4% | 5,128,500 |
| 2021/12/20 | 8,440 | 8,520 | 8,300 | 8,350 | -100 | -1.2% | 4,822,300 |
| 2021/12/17 | 8,400 | 8,670 | 8,380 | 8,450 | -40 | -0.5% | 8,195,900 |
| 2021/12/16 | 8,000 | 8,490 | 7,980 | 8,490 | +450 | +5.6% | 9,282,800 |
| 2021/12/15 | 8,140 | 8,150 | 7,780 | 8,040 | -160 | -2% | 6,856,200 |
| 2021/12/14 | 8,270 | 8,330 | 8,170 | 8,200 | -90 | -1.1% | 3,659,500 |
| 2021/12/13 | 8,240 | 8,340 | 8,190 | 8,290 | +170 | +2.1% | 4,081,800 |
| 2021/12/10 | 8,130 | 8,240 | 8,060 | 8,120 | -60 | -0.7% | 3,571,300 |
| 2021/12/09 | 8,150 | 8,310 | 8,090 | 8,180 | -20 | -0.2% | 4,357,700 |
| 2021/12/08 | 8,400 | 8,580 | 8,060 | 8,200 | -120 | -1.4% | 10,668,900 |
| 2021/12/07 | 8,120 | 8,320 | 7,930 | 8,320 | +270 | +3.4% | 7,354,700 |
| 2021/12/06 | 8,380 | 8,420 | 7,870 | 8,050 | -110 | -1.3% | 8,873,800 |
| 2021/12/03 | 7,990 | 8,330 | 7,840 | 8,160 | +170 | +2.1% | 10,114,600 |
| 2021/12/02 | 7,680 | 8,100 | 7,650 | 7,990 | +400 | +5.3% | 8,871,000 |
| 2021/12/01 | 7,540 | 7,670 | 7,390 | 7,590 | +190 | +2.6% | 5,099,900 |
| 2021/11/30 | 7,650 | 7,670 | 7,400 | 7,400 | -150 | -2% | 5,593,800 |
| 2021/11/29 | 7,270 | 7,710 | 7,270 | 7,550 | +180 | +2.4% | 6,589,500 |
| 2021/11/26 | 7,460 | 7,500 | 7,270 | 7,370 | -140 | -1.9% | 4,591,800 |
| 2021/11/25 | 7,420 | 7,530 | 7,360 | 7,510 | +20 | +0.3% | 3,004,300 |
| 2021/11/24 | 7,550 | 7,620 | 7,410 | 7,490 | -80 | -1.1% | 3,724,300 |
| 2021/11/22 | 7,270 | 7,600 | 7,250 | 7,570 | +290 | +4% | 5,763,100 |
| 2021/11/19 | 7,240 | 7,420 | 7,220 | 7,280 | +20 | +0.3% | 4,589,000 |
| 2021/11/18 | 7,480 | 7,530 | 7,150 | 7,260 | -330 | -4.3% | 7,481,800 |
| 2021/11/17 | 7,590 | 7,640 | 7,490 | 7,590 | +70 | +0.9% | 3,602,700 |
| 2021/11/16 | 7,690 | 7,760 | 7,410 | 7,520 | -150 | -2% | 5,599,200 |
| 2021/11/15 | 7,780 | 7,810 | 7,590 | 7,670 | -90 | -1.2% | 3,484,500 |
| 2021/11/12 | 7,690 | 7,800 | 7,590 | 7,760 | +110 | +1.4% | 5,314,000 |
| 2021/11/11 | 7,580 | 7,740 | 7,560 | 7,650 | +50 | +0.7% | 3,992,600 |
| 2021/11/10 | 7,600 | 7,730 | 7,500 | 7,600 | +40 | +0.5% | 5,400,900 |
| 2021/11/09 | 7,750 | 7,780 | 7,510 | 7,560 | -170 | -2.2% | 5,988,200 |
| 2021/11/08 | 7,410 | 7,790 | 7,370 | 7,730 | +280 | +3.8% | 8,323,500 |
| 2021/11/05 | 7,830 | 7,890 | 7,360 | 7,450 | -370 | -4.7% | 11,847,200 |
| 2021/11/04 | 8,620 | 8,940 | 7,630 | 7,820 | -690 | -8.1% | 22,733,700 |
| 2021/11/02 | 8,400 | 8,590 | 8,330 | 8,510 | +60 | +0.7% | 8,110,000 |
| 2021/11/01 | 8,400 | 8,550 | 8,260 | 8,450 | +270 | +3.3% | 11,324,700 |
| 2021/10/29 | 7,640 | 8,290 | 7,550 | 8,180 | +520 | +6.8% | 15,191,400 |
| 2021/10/28 | 7,690 | 7,790 | 7,600 | 7,660 | -80 | -1% | 5,057,200 |
| 2021/10/27 | 8,050 | 8,070 | 7,590 | 7,740 | -340 | -4.2% | 9,664,400 |
| 2021/10/26 | 8,080 | 8,100 | 7,890 | 8,080 | +230 | +2.9% | 7,314,000 |
| 2021/10/25 | 7,710 | 7,900 | 7,700 | 7,850 | +80 | +1% | 5,081,500 |
| 2021/10/22 | 7,670 | 7,840 | 7,640 | 7,770 | +120 | +1.6% | 6,653,700 |
| 2021/10/21 | 7,770 | 7,930 | 7,650 | 7,650 | -150 | -1.9% | 9,140,800 |
| 2021/10/20 | 8,190 | 8,290 | 7,760 | 7,800 | -300 | -3.7% | 13,801,100 |
| 2021/10/19 | 7,640 | 8,130 | 7,570 | 8,100 | +560 | +7.4% | 13,075,400 |
| 2021/10/18 | 7,430 | 7,630 | 7,370 | 7,540 | +50 | +0.7% | 8,785,200 |
| 2021/10/15 | 7,200 | 7,580 | 7,040 | 7,490 | +280 | +3.9% | 12,727,200 |
| 2021/10/14 | 7,390 | 7,550 | 7,080 | 7,210 | -250 | -3.4% | 12,321,500 |
| 2021/10/13 | 7,570 | 7,630 | 7,410 | 7,460 | -210 | -2.7% | 7,823,200 |
701～
750
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
