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 |
|---|---|---|---|---|---|---|---|
| 2026/02/13 | 5,068 | 5,087 | 5,022 | 5,049 | -61 | -1.2% | 3,573,700 |
| 2026/02/12 | 5,045 | 5,122 | 5,042 | 5,110 | +49 | +1% | 2,958,500 |
| 2026/02/10 | 5,031 | 5,079 | 5,014 | 5,061 | +19 | +0.4% | 2,626,300 |
| 2026/02/09 | 5,145 | 5,146 | 5,032 | 5,042 | -9 | -0.2% | 3,206,500 |
| 2026/02/06 | 5,020 | 5,056 | 4,971 | 5,051 | ±0 | ±0% | 3,549,500 |
| 2026/02/05 | 5,250 | 5,250 | 5,001 | 5,051 | -156 | -3% | 5,009,900 |
| 2026/02/04 | 5,228 | 5,260 | 5,110 | 5,207 | +9 | +0.2% | 5,135,300 |
| 2026/02/03 | 5,125 | 5,198 | 5,121 | 5,198 | +80 | +1.6% | 2,734,000 |
| 2026/02/02 | 5,139 | 5,216 | 5,096 | 5,118 | +46 | +0.9% | 3,660,100 |
| 2026/01/30 | 5,083 | 5,166 | 5,061 | 5,072 | -6 | -0.1% | 5,431,400 |
| 2026/01/29 | 5,004 | 5,078 | 4,984 | 5,078 | +74 | +1.5% | 2,720,700 |
| 2026/01/28 | 4,962 | 5,025 | 4,933 | 5,004 | +23 | +0.5% | 2,356,500 |
| 2026/01/27 | 4,930 | 5,001 | 4,906 | 4,981 | +48 | +1% | 2,501,900 |
| 2026/01/26 | 5,000 | 5,002 | 4,915 | 4,933 | -88 | -1.8% | 3,543,800 |
| 2026/01/23 | 5,120 | 5,122 | 5,003 | 5,021 | -68 | -1.3% | 3,049,600 |
| 2026/01/22 | 5,115 | 5,144 | 5,086 | 5,089 | +11 | +0.2% | 2,187,100 |
| 2026/01/21 | 5,120 | 5,134 | 5,077 | 5,078 | -63 | -1.2% | 2,287,000 |
| 2026/01/20 | 5,152 | 5,165 | 5,122 | 5,141 | -13 | -0.3% | 1,881,400 |
| 2026/01/19 | 5,170 | 5,203 | 5,084 | 5,154 | +4 | +0.1% | 3,094,900 |
| 2026/01/16 | 5,283 | 5,289 | 5,149 | 5,150 | -214 | -4% | 5,003,300 |
| 2026/01/15 | 5,343 | 5,397 | 5,302 | 5,364 | -15 | -0.3% | 2,349,900 |
| 2026/01/14 | 5,307 | 5,392 | 5,287 | 5,379 | +73 | +1.4% | 2,973,100 |
| 2026/01/13 | 5,338 | 5,374 | 5,260 | 5,306 | +32 | +0.6% | 3,125,400 |
| 2026/01/09 | 5,200 | 5,278 | 5,193 | 5,274 | +42 | +0.8% | 2,578,700 |
| 2026/01/08 | 5,227 | 5,269 | 5,207 | 5,232 | -13 | -0.2% | 2,300,500 |
| 2026/01/07 | 5,171 | 5,284 | 5,135 | 5,245 | +42 | +0.8% | 3,012,100 |
| 2026/01/06 | 5,150 | 5,234 | 5,149 | 5,203 | +83 | +1.6% | 3,196,900 |
| 2026/01/05 | 5,089 | 5,150 | 5,082 | 5,120 | +42 | +0.8% | 2,899,600 |
| 2025/12/30 | 5,080 | 5,120 | 5,062 | 5,078 | +2 | ±0% | 1,984,000 |
| 2025/12/29 | 5,034 | 5,081 | 5,011 | 5,076 | +51 | +1% | 1,773,200 |
| 2025/12/26 | 4,999 | 5,033 | 4,999 | 5,025 | +32 | +0.6% | 1,669,500 |
| 2025/12/25 | 5,000 | 5,025 | 4,991 | 4,993 | -5 | -0.1% | 1,463,300 |
| 2025/12/24 | 4,961 | 5,018 | 4,951 | 4,998 | +37 | +0.7% | 2,431,600 |
| 2025/12/23 | 4,886 | 4,962 | 4,883 | 4,961 | +75 | +1.5% | 2,637,400 |
| 2025/12/22 | 4,896 | 4,900 | 4,869 | 4,886 | -12 | -0.2% | 2,109,900 |
| 2025/12/19 | 4,890 | 4,922 | 4,880 | 4,898 | -28 | -0.6% | 3,659,900 |
| 2025/12/18 | 4,922 | 4,926 | 4,882 | 4,926 | -2 | ±0% | 1,964,700 |
| 2025/12/17 | 4,894 | 4,928 | 4,875 | 4,928 | +45 | +0.9% | 2,185,000 |
| 2025/12/16 | 4,970 | 4,975 | 4,883 | 4,883 | -97 | -1.9% | 2,929,500 |
| 2025/12/15 | 4,969 | 4,987 | 4,924 | 4,980 | +31 | +0.6% | 2,620,100 |
| 2025/12/12 | 4,910 | 4,972 | 4,907 | 4,949 | +65 | +1.3% | 3,407,000 |
| 2025/12/11 | 4,890 | 4,909 | 4,868 | 4,884 | +25 | +0.5% | 2,244,900 |
| 2025/12/10 | 4,830 | 4,863 | 4,824 | 4,859 | +10 | +0.2% | 2,152,100 |
| 2025/12/09 | 4,830 | 4,849 | 4,817 | 4,849 | +40 | +0.8% | 2,002,000 |
| 2025/12/08 | 4,822 | 4,827 | 4,793 | 4,809 | -22 | -0.5% | 2,678,600 |
| 2025/12/05 | 4,878 | 4,887 | 4,831 | 4,831 | -87 | -1.8% | 2,766,500 |
| 2025/12/04 | 4,836 | 4,918 | 4,818 | 4,918 | +82 | +1.7% | 3,024,600 |
| 2025/12/03 | 4,900 | 4,911 | 4,836 | 4,836 | -79 | -1.6% | 3,140,200 |
| 2025/12/02 | 4,922 | 4,963 | 4,904 | 4,915 | -7 | -0.1% | 2,337,600 |
| 2025/12/01 | 4,970 | 4,970 | 4,898 | 4,922 | -28 | -0.6% | 2,578,500 |
51～
100
件表示中 / 3933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 | 566,200円 | -7.7% | -60.3% | 3.97% | 10.97倍 | 0.81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 | 596,500円 | +3.1% | -57.1% | 3.35% | 10.25倍 | 0.79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 | 250,100円 | -4.0% | -67.5% | 4.80% | 13.75倍 | 0.94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 | 164,600円 | -10.5% | -14.8% | 3.34% | 12.09倍 | 1.16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 | 696,000円 | -9.5% | -10.1% | 3.81% | 7.89倍 | 0.95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
