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 |
|---|---|---|---|---|---|---|---|
| 2021/07/29 | 5,420 | 5,500 | 5,260 | 5,500 | +70 | +1.3% | 2,976,400 |
| 2021/07/28 | 5,480 | 5,520 | 5,410 | 5,430 | -60 | -1.1% | 1,880,100 |
| 2021/07/27 | 5,500 | 5,520 | 5,440 | 5,490 | -30 | -0.5% | 2,346,700 |
| 2021/07/26 | 5,530 | 5,580 | 5,470 | 5,520 | +170 | +3.2% | 2,810,900 |
| 2021/07/21 | 5,370 | 5,490 | 5,320 | 5,350 | +70 | +1.3% | 3,515,600 |
| 2021/07/20 | 5,280 | 5,360 | 5,240 | 5,280 | -30 | -0.6% | 2,736,500 |
| 2021/07/19 | 5,260 | 5,390 | 5,240 | 5,310 | -30 | -0.6% | 2,523,200 |
| 2021/07/16 | 5,120 | 5,360 | 5,090 | 5,340 | +180 | +3.5% | 3,034,500 |
| 2021/07/15 | 5,160 | 5,250 | 5,130 | 5,160 | -20 | -0.4% | 2,731,400 |
| 2021/07/14 | 5,340 | 5,420 | 5,170 | 5,180 | -200 | -3.7% | 3,205,700 |
| 2021/07/13 | 5,340 | 5,420 | 5,290 | 5,380 | +110 | +2.1% | 2,740,200 |
| 2021/07/12 | 5,430 | 5,440 | 5,230 | 5,270 | -70 | -1.3% | 3,416,300 |
| 2021/07/09 | 5,300 | 5,360 | 5,090 | 5,340 | -50 | -0.9% | 5,194,200 |
| 2021/07/08 | 5,470 | 5,580 | 5,390 | 5,390 | -80 | -1.5% | 2,902,200 |
| 2021/07/07 | 5,460 | 5,550 | 5,440 | 5,470 | -60 | -1.1% | 2,330,900 |
| 2021/07/06 | 5,550 | 5,680 | 5,530 | 5,530 | -40 | -0.7% | 3,163,900 |
| 2021/07/05 | 5,420 | 5,620 | 5,380 | 5,570 | +60 | +1.1% | 3,388,300 |
| 2021/07/02 | 5,520 | 5,530 | 5,230 | 5,510 | +90 | +1.7% | 6,035,500 |
| 2021/07/01 | 5,600 | 5,620 | 5,350 | 5,420 | -210 | -3.7% | 3,699,000 |
| 2021/06/30 | 5,620 | 5,650 | 5,480 | 5,630 | -10 | -0.2% | 2,200,900 |
| 2021/06/29 | 5,560 | 5,650 | 5,510 | 5,640 | -10 | -0.2% | 2,441,600 |
| 2021/06/28 | 5,600 | 5,700 | 5,570 | 5,650 | +80 | +1.4% | 2,040,800 |
| 2021/06/25 | 5,630 | 5,650 | 5,500 | 5,570 | -60 | -1.1% | 2,307,100 |
| 2021/06/24 | 5,550 | 5,680 | 5,510 | 5,630 | +20 | +0.4% | 2,560,600 |
| 2021/06/23 | 5,760 | 5,800 | 5,470 | 5,610 | -60 | -1.1% | 4,710,600 |
| 2021/06/22 | 5,620 | 5,670 | 5,450 | 5,670 | +530 | +10.3% | 6,653,900 |
| 2021/06/21 | 4,960 | 5,220 | 4,930 | 5,140 | -20 | -0.4% | 4,082,500 |
| 2021/06/18 | 5,450 | 5,480 | 5,070 | 5,160 | -430 | -7.7% | 7,900,000 |
| 2021/06/17 | 5,660 | 5,710 | 5,460 | 5,590 | +10 | +0.2% | 3,600,300 |
| 2021/06/16 | 5,390 | 5,630 | 5,350 | 5,580 | +160 | +3% | 3,806,900 |
| 2021/06/15 | 5,300 | 5,440 | 5,250 | 5,420 | +70 | +1.3% | 2,597,500 |
| 2021/06/14 | 5,350 | 5,430 | 5,260 | 5,350 | +120 | +2.3% | 3,002,800 |
| 2021/06/11 | 5,120 | 5,250 | 5,080 | 5,230 | +120 | +2.3% | 2,912,300 |
| 2021/06/10 | 4,890 | 5,140 | 4,860 | 5,110 | +180 | +3.7% | 3,259,100 |
| 2021/06/09 | 5,070 | 5,080 | 4,910 | 4,930 | -160 | -3.1% | 3,692,700 |
| 2021/06/08 | 4,975 | 5,090 | 4,925 | 5,090 | +130 | +2.6% | 2,275,300 |
| 2021/06/07 | 4,900 | 4,980 | 4,900 | 4,960 | +115 | +2.4% | 2,691,500 |
| 2021/06/04 | 4,795 | 4,865 | 4,760 | 4,845 | +85 | +1.8% | 2,088,000 |
| 2021/06/03 | 4,810 | 4,875 | 4,680 | 4,760 | -30 | -0.6% | 3,265,100 |
| 2021/06/02 | 4,630 | 4,790 | 4,555 | 4,790 | +175 | +3.8% | 3,332,000 |
| 2021/06/01 | 4,495 | 4,625 | 4,470 | 4,615 | +100 | +2.2% | 2,537,600 |
| 2021/05/31 | 4,500 | 4,515 | 4,415 | 4,515 | +15 | +0.3% | 1,862,200 |
| 2021/05/28 | 4,460 | 4,515 | 4,420 | 4,500 | +110 | +2.5% | 2,036,300 |
| 2021/05/27 | 4,485 | 4,515 | 4,340 | 4,390 | -65 | -1.5% | 4,388,400 |
| 2021/05/26 | 4,445 | 4,540 | 4,415 | 4,455 | -25 | -0.6% | 2,303,800 |
| 2021/05/25 | 4,615 | 4,655 | 4,475 | 4,480 | -120 | -2.6% | 3,479,700 |
| 2021/05/24 | 4,400 | 4,610 | 4,400 | 4,600 | +245 | +5.6% | 4,335,200 |
| 2021/05/21 | 4,380 | 4,420 | 4,305 | 4,355 | -15 | -0.3% | 2,221,600 |
| 2021/05/20 | 4,380 | 4,405 | 4,300 | 4,370 | -60 | -1.4% | 2,462,600 |
| 2021/05/19 | 4,360 | 4,495 | 4,310 | 4,430 | +15 | +0.3% | 2,318,400 |
801～
850
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
