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 |
---|---|---|---|---|---|---|---|
2021/01/07 | 2,563 | 2,598 | 2,560 | 2,579 | +57 | +2.3% | 2,024,900 |
2021/01/06 | 2,463 | 2,533 | 2,462 | 2,522 | +100 | +4.1% | 2,575,600 |
2021/01/05 | 2,408 | 2,434 | 2,384 | 2,422 | +21 | +0.9% | 1,682,300 |
2021/01/04 | 2,410 | 2,418 | 2,345 | 2,401 | -1 | ±0% | 1,048,900 |
2020/12/30 | 2,365 | 2,415 | 2,360 | 2,402 | +19 | +0.8% | 1,189,900 |
2020/12/29 | 2,381 | 2,419 | 2,367 | 2,383 | +32 | +1.4% | 1,618,100 |
2020/12/28 | 2,394 | 2,402 | 2,340 | 2,351 | -41 | -1.7% | 1,575,800 |
2020/12/25 | 2,341 | 2,426 | 2,334 | 2,392 | +146 | +6.5% | 2,983,600 |
2020/12/24 | 2,240 | 2,285 | 2,236 | 2,246 | +28 | +1.3% | 779,400 |
2020/12/23 | 2,252 | 2,277 | 2,181 | 2,218 | -35 | -1.6% | 1,671,800 |
2020/12/22 | 2,301 | 2,313 | 2,236 | 2,253 | -92 | -3.9% | 1,749,400 |
2020/12/21 | 2,374 | 2,396 | 2,330 | 2,345 | -6 | -0.3% | 991,200 |
2020/12/18 | 2,362 | 2,373 | 2,342 | 2,351 | -9 | -0.4% | 1,278,000 |
2020/12/17 | 2,362 | 2,372 | 2,333 | 2,360 | +43 | +1.9% | 1,462,300 |
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 |
951~
1000
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 | 496,700円 | +6.4% | +56.9% | 5.23% | 5.67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 | 541,000円 | +10.0% | +40.9% | 5.55% | 5.60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 | 213,100円 | +7.0% | +76.7% | 4.69% | 5.89倍 | 0.88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 | 119,800円 | +5.8% | -22.5% | 4.09% | 7.37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 | 426,500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