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 |
---|---|---|---|---|---|---|---|
2020/10/23 | 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 |
2020/10/05 | 1,863 | 1,898 | 1,856 | 1,872 | +42 | +2.3% | 1,439,600 |
2020/10/02 | 1,847 | 1,869 | 1,817 | 1,830 | - | - | 1,814,300 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 1,864 | 1,864 | 1,817 | 1,817 | -48 | -2.6% | 1,617,600 |
2020/09/29 | 1,825 | 1,869 | 1,823 | 1,865 | +22 | +1.2% | 1,526,100 |
2020/09/28 | 1,891 | 1,896 | 1,810 | 1,843 | -43 | -2.3% | 3,004,800 |
2020/09/25 | 1,900 | 1,917 | 1,882 | 1,886 | -4 | -0.2% | 1,743,000 |
2020/09/24 | 1,881 | 1,928 | 1,859 | 1,890 | +5 | +0.3% | 2,369,300 |
2020/09/23 | 1,869 | 1,915 | 1,861 | 1,885 | +31 | +1.7% | 2,532,500 |
2020/09/18 | 1,845 | 1,875 | 1,840 | 1,854 | +34 | +1.9% | 1,916,900 |
2020/09/17 | 1,825 | 1,852 | 1,818 | 1,820 | +7 | +0.4% | 1,968,100 |
2020/09/16 | 1,848 | 1,861 | 1,807 | 1,813 | -52 | -2.8% | 2,349,800 |
2020/09/15 | 1,823 | 1,879 | 1,813 | 1,865 | +9 | +0.5% | 2,375,000 |
2020/09/14 | 1,859 | 1,888 | 1,836 | 1,856 | -69 | -3.6% | 3,234,700 |
2020/09/11 | 1,874 | 1,926 | 1,866 | 1,925 | +55 | +2.9% | 2,954,600 |
2020/09/10 | 1,847 | 1,874 | 1,831 | 1,870 | +93 | +5.2% | 3,741,800 |
2020/09/09 | 1,714 | 1,784 | 1,708 | 1,777 | +59 | +3.4% | 3,416,500 |
2020/09/08 | 1,713 | 1,721 | 1,691 | 1,718 | +18 | +1.1% | 1,764,800 |
2020/09/07 | 1,681 | 1,716 | 1,680 | 1,700 | +9 | +0.5% | 1,970,800 |
2020/09/04 | 1,648 | 1,697 | 1,646 | 1,691 | +13 | +0.8% | 1,884,200 |
2020/09/03 | 1,693 | 1,695 | 1,673 | 1,678 | +10 | +0.6% | 1,507,900 |
2020/09/02 | 1,665 | 1,674 | 1,646 | 1,668 | +13 | +0.8% | 1,485,300 |
2020/09/01 | 1,665 | 1,679 | 1,645 | 1,655 | -3 | -0.2% | 1,548,700 |
2020/08/31 | 1,662 | 1,681 | 1,655 | 1,658 | +24 | +1.5% | 2,579,200 |
2020/08/28 | 1,630 | 1,667 | 1,619 | 1,634 | +11 | +0.7% | 2,977,400 |
2020/08/27 | 1,635 | 1,644 | 1,621 | 1,623 | -23 | -1.4% | 1,336,900 |
2020/08/26 | 1,610 | 1,646 | 1,603 | 1,646 | +16 | +1% | 1,287,100 |
2020/08/25 | 1,630 | 1,640 | 1,620 | 1,630 | +25 | +1.6% | 1,891,700 |
2020/08/24 | 1,617 | 1,620 | 1,589 | 1,605 | -12 | -0.7% | 1,026,700 |
2020/08/21 | 1,643 | 1,646 | 1,615 | 1,617 | -21 | -1.3% | 1,544,000 |
2020/08/20 | 1,607 | 1,638 | 1,601 | 1,638 | +8 | +0.5% | 1,408,100 |
2020/08/19 | 1,603 | 1,630 | 1,598 | 1,630 | +10 | +0.6% | 1,203,400 |
2020/08/18 | 1,629 | 1,630 | 1,607 | 1,620 | -12 | -0.7% | 1,587,900 |
2020/08/17 | 1,626 | 1,645 | 1,619 | 1,632 | +7 | +0.4% | 1,395,400 |
2020/08/14 | 1,618 | 1,637 | 1,603 | 1,625 | +1 | +0.1% | 1,631,500 |
2020/08/13 | 1,649 | 1,650 | 1,610 | 1,624 | -12 | -0.7% | 1,645,700 |
1001~
1050
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 | 496,800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 | 541,400円 | +10.0% | +40.9% | 5.54% | 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 | 212,900円 | +7.0% | +76.7% | 4.70% | 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 | 119,700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 | 424,500円 | +0.4% | -13.0% | 5.42% | 5.56倍 | 0.64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