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 |
|---|---|---|---|---|---|---|---|
| 2021/08/12 | 7,990 | 8,280 | 7,870 | 8,060 | +200 | +2.5% | 12,031,300 |
| 2021/08/11 | 7,590 | 7,900 | 7,530 | 7,860 | +240 | +3.1% | 9,042,800 |
| 2021/08/10 | 7,730 | 7,950 | 7,580 | 7,620 | -150 | -1.9% | 9,793,700 |
| 2021/08/06 | 7,930 | 8,150 | 7,550 | 7,770 | -40 | -0.5% | 21,257,300 |
| 2021/08/05 | 7,170 | 7,880 | 6,900 | 7,810 | +880 | +12.7% | 24,150,700 |
| 2021/08/04 | 6,580 | 7,440 | 6,460 | 6,930 | +360 | +5.5% | 20,769,600 |
| 2021/08/03 | 6,300 | 6,590 | 6,240 | 6,570 | +190 | +3% | 6,895,400 |
| 2021/08/02 | 6,170 | 6,410 | 6,050 | 6,380 | +500 | +8.5% | 8,387,400 |
| 2021/07/30 | 5,500 | 5,920 | 5,460 | 5,880 | +380 | +6.9% | 8,806,200 |
| 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 |
951～
1000
件表示中 / 3731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 | 515,700円 | -8.1% | -48.1% | 4.56% | 8.87倍 | 0.76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 | 479,500円 | -4.3% | -64.3% | 3.13% | 9.68倍 | 0.62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 | 201,800円 | -9.4% | -65.9% | 5.95% | 12.75倍 | 0.77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 | 99,800円 | -5.5% | -33.8% | 4.41% | 9.18倍 | 0.73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 | 385,500円 | -18.8% | -47.4% | 4.67% | 6.49倍 | 0.56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
