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 |
---|---|---|---|---|---|---|---|
2020/12/16 | 2,340 | 2,360 | 2,309 | 2,317 | +27 | +1.2% | 1,302,300 |
2020/12/15 | 2,305 | 2,314 | 2,274 | 2,290 | -57 | -2.4% | 1,861,700 |
2020/12/14 | 2,317 | 2,364 | 2,304 | 2,347 | +8 | +0.3% | 1,575,000 |
2020/12/11 | 2,382 | 2,407 | 2,312 | 2,339 | -55 | -2.3% | 2,452,900 |
2020/12/10 | 2,437 | 2,440 | 2,388 | 2,394 | -51 | -2.1% | 1,571,600 |
2020/12/09 | 2,397 | 2,445 | 2,395 | 2,445 | +45 | +1.9% | 1,276,600 |
2020/12/08 | 2,400 | 2,432 | 2,370 | 2,400 | +5 | +0.2% | 1,265,900 |
2020/12/07 | 2,450 | 2,476 | 2,389 | 2,395 | -26 | -1.1% | 1,835,900 |
2020/12/04 | 2,403 | 2,421 | 2,385 | 2,421 | -4 | -0.2% | 1,465,400 |
2020/12/03 | 2,397 | 2,437 | 2,389 | 2,425 | +56 | +2.4% | 2,240,100 |
2020/12/02 | 2,342 | 2,388 | 2,336 | 2,369 | +54 | +2.3% | 2,100,500 |
2020/12/01 | 2,265 | 2,318 | 2,255 | 2,315 | +39 | +1.7% | 1,182,500 |
2020/11/30 | 2,330 | 2,335 | 2,272 | 2,276 | -25 | -1.1% | 2,091,300 |
2020/11/27 | 2,310 | 2,315 | 2,270 | 2,301 | +17 | +0.7% | 1,645,400 |
2020/11/26 | 2,264 | 2,309 | 2,249 | 2,284 | +4 | +0.2% | 1,958,700 |
2020/11/25 | 2,241 | 2,296 | 2,235 | 2,280 | +121 | +5.6% | 3,773,200 |
2020/11/24 | 2,177 | 2,183 | 2,150 | 2,159 | +39 | +1.8% | 1,737,600 |
2020/11/20 | 2,087 | 2,124 | 2,084 | 2,120 | +18 | +0.9% | 1,075,700 |
2020/11/19 | 2,097 | 2,103 | 2,066 | 2,102 | +25 | +1.2% | 1,632,100 |
2020/11/18 | 2,114 | 2,116 | 2,061 | 2,077 | -57 | -2.7% | 1,976,700 |
2020/11/17 | 2,172 | 2,180 | 2,125 | 2,134 | -4 | -0.2% | 1,447,500 |
2020/11/16 | 2,086 | 2,147 | 2,076 | 2,138 | +101 | +5% | 2,581,700 |
2020/11/13 | 2,048 | 2,059 | 2,025 | 2,037 | -33 | -1.6% | 1,329,700 |
2020/11/12 | 2,083 | 2,094 | 2,052 | 2,070 | -27 | -1.3% | 1,167,500 |
2020/11/11 | 2,099 | 2,110 | 2,061 | 2,097 | +66 | +3.2% | 2,063,500 |
2020/11/10 | 2,125 | 2,150 | 2,022 | 2,031 | -21 | -1% | 2,259,800 |
2020/11/09 | 2,036 | 2,078 | 2,035 | 2,052 | +38 | +1.9% | 1,830,000 |
2020/11/06 | 1,992 | 2,024 | 1,975 | 2,014 | +44 | +2.2% | 1,884,500 |
2020/11/05 | 1,965 | 2,011 | 1,937 | 1,970 | -10 | -0.5% | 2,009,100 |
2020/11/04 | 1,999 | 2,005 | 1,958 | 1,980 | +38 | +2% | 2,375,900 |
2020/11/02 | 1,907 | 1,963 | 1,906 | 1,942 | +27 | +1.4% | 2,247,400 |
2020/10/30 | 1,949 | 1,964 | 1,900 | 1,915 | -48 | -2.4% | 2,404,800 |
2020/10/29 | 1,930 | 1,975 | 1,925 | 1,963 | +5 | +0.3% | 1,693,700 |
2020/10/28 | 1,954 | 1,965 | 1,939 | 1,958 | -18 | -0.9% | 1,622,800 |
2020/10/27 | 1,998 | 2,005 | 1,969 | 1,976 | -30 | -1.5% | 1,439,600 |
2020/10/26 | 2,009 | 2,028 | 2,002 | 2,006 | -12 | -0.6% | 962,700 |
2020/10/23 | 2,018 | 2,025 | 2,006 | 2,018 | +16 | +0.8% | 1,229,300 |
2020/10/22 | 2,003 | 2,016 | 1,994 | 2,002 | -19 | -0.9% | 1,388,400 |
2020/10/21 | 1,977 | 2,030 | 1,976 | 2,021 | +56 | +2.8% | 2,082,100 |
2020/10/20 | 1,938 | 1,968 | 1,924 | 1,965 | +20 | +1% | 1,280,100 |
2020/10/19 | 1,923 | 1,959 | 1,921 | 1,945 | +45 | +2.4% | 1,892,600 |
2020/10/16 | 1,945 | 1,945 | 1,896 | 1,900 | -26 | -1.3% | 1,553,800 |
2020/10/15 | 1,914 | 1,932 | 1,897 | 1,926 | +18 | +0.9% | 1,159,300 |
2020/10/14 | 1,900 | 1,910 | 1,891 | 1,908 | -27 | -1.4% | 1,326,200 |
2020/10/13 | 1,945 | 1,945 | 1,915 | 1,935 | -5 | -0.3% | 987,900 |
2020/10/12 | 1,978 | 1,980 | 1,923 | 1,940 | -23 | -1.2% | 1,426,500 |
2020/10/09 | 1,934 | 1,968 | 1,931 | 1,963 | +38 | +2% | 1,868,400 |
2020/10/08 | 1,921 | 1,950 | 1,918 | 1,925 | +44 | +2.3% | 2,226,000 |
2020/10/07 | 1,850 | 1,889 | 1,841 | 1,881 | +25 | +1.3% | 1,548,400 |
2020/10/06 | 1,892 | 1,894 | 1,846 | 1,856 | -16 | -0.9% | 1,634,300 |
951~
1000
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