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 |
---|---|---|---|---|---|---|---|
2021/11/01 | 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 |
2021/10/12 | 7,640 | 7,830 | 7,570 | 7,670 | -30 | -0.4% | 11,471,300 |
2021/10/11 | 7,620 | 7,860 | 7,480 | 7,700 | +310 | +4.2% | 13,768,600 |
2021/10/08 | 7,830 | 8,010 | 7,330 | 7,390 | -360 | -4.6% | 23,303,600 |
2021/10/07 | 7,500 | 7,860 | 7,290 | 7,750 | +380 | +5.2% | 19,027,500 |
2021/10/06 | 7,800 | 7,840 | 7,260 | 7,370 | -300 | -3.9% | 22,025,400 |
2021/10/05 | 7,440 | 7,870 | 7,000 | 7,670 | +40 | +0.5% | 28,475,900 |
2021/10/04 | 8,270 | 8,450 | 7,470 | 7,630 | -670 | -8.1% | 24,433,100 |
2021/10/01 | 8,150 | 8,750 | 8,070 | 8,300 | -150 | -1.8% | 19,055,100 |
2021/09/30 | 9,400 | 9,410 | 8,320 | 8,450 | -890 | -9.5% | 18,375,900 |
2021/09/29 | 9,080 | 9,750 | 9,060 | 9,340 | -90 | -1% | 15,472,500 |
2021/09/28 | 10,100 | 10,230 | 9,070 | 9,430 | -840 | -8.2% | 19,518,500 |
2021/09/27 | 11,290 | 11,300 | 10,150 | 10,270 | -720 | -6.6% | 16,545,900 |
2021/09/24 | 10,590 | 11,000 | 10,460 | 10,990 | +820 | +8.1% | 12,701,800 |
2021/09/22 | 10,060 | 10,250 | 9,980 | 10,170 | +110 | +1.1% | 6,456,400 |
2021/09/21 | 9,850 | 10,190 | 9,850 | 10,060 | -290 | -2.8% | 9,121,400 |
2021/09/17 | 10,060 | 10,480 | 10,020 | 10,350 | +290 | +2.9% | 10,649,600 |
2021/09/16 | 10,490 | 10,710 | 9,800 | 10,060 | -290 | -2.8% | 15,973,600 |
2021/09/15 | 9,890 | 10,380 | 9,870 | 10,350 | +390 | +3.9% | 9,488,500 |
2021/09/14 | 9,810 | 10,170 | 9,730 | 9,960 | +130 | +1.3% | 8,906,000 |
2021/09/13 | 9,940 | 9,940 | 9,670 | 9,830 | -50 | -0.5% | 6,167,800 |
2021/09/10 | 9,880 | 9,900 | 9,740 | 9,880 | +120 | +1.2% | 6,226,800 |
2021/09/09 | 9,810 | 10,020 | 9,730 | 9,760 | -70 | -0.7% | 7,689,400 |
2021/09/08 | 9,650 | 9,860 | 9,650 | 9,830 | +10 | +0.1% | 6,777,000 |
2021/09/07 | 9,980 | 9,980 | 9,590 | 9,820 | -10 | -0.1% | 13,224,400 |
2021/09/06 | 9,140 | 9,850 | 9,060 | 9,830 | +890 | +10% | 14,053,000 |
2021/09/03 | 8,860 | 8,970 | 8,770 | 8,940 | +150 | +1.7% | 8,139,200 |
2021/09/02 | 8,600 | 8,840 | 8,560 | 8,790 | +80 | +0.9% | 6,730,500 |
2021/09/01 | 8,880 | 8,980 | 8,610 | 8,710 | -160 | -1.8% | 12,179,300 |
2021/08/31 | 8,420 | 8,890 | 8,380 | 8,870 | +300 | +3.5% | 10,310,600 |
2021/08/30 | 8,700 | 8,720 | 8,420 | 8,570 | +230 | +2.8% | 10,958,400 |
2021/08/27 | 7,950 | 8,340 | 7,910 | 8,340 | +570 | +7.3% | 11,419,800 |
2021/08/26 | 7,790 | 7,860 | 7,660 | 7,770 | -80 | -1% | 4,750,800 |
2021/08/25 | 7,890 | 7,930 | 7,670 | 7,850 | +30 | +0.4% | 7,323,800 |
2021/08/24 | 7,860 | 8,020 | 7,730 | 7,820 | +200 | +2.6% | 11,385,400 |
2021/08/23 | 7,290 | 7,700 | 7,190 | 7,620 | +330 | +4.5% | 15,327,500 |
2021/08/20 | 7,820 | 7,910 | 7,170 | 7,290 | -670 | -8.4% | 18,511,000 |
751~
800
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 | 499,300円 | +6.4% | +56.9% | 5.21% | 5.70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 | 543,500円 | +10.0% | +40.9% | 5.52% | 5.63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 | 214,300円 | +7.0% | +76.7% | 4.67% | 5.93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 | 119,400円 | +5.8% | -22.5% | 4.10% | 7.35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 | 427,000円 | +0.4% | -13.0% | 5.39% | 5.59倍 | 0.65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