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 |
---|---|---|---|---|---|---|---|
2020/08/12 | 1,625 | 1,646 | 1,621 | 1,636 | +14 | +0.9% | 2,190,100 |
2020/08/11 | 1,600 | 1,625 | 1,586 | 1,622 | +59 | +3.8% | 2,734,700 |
2020/08/07 | 1,542 | 1,572 | 1,532 | 1,563 | +17 | +1.1% | 2,408,500 |
2020/08/06 | 1,565 | 1,584 | 1,531 | 1,546 | -13 | -0.8% | 2,519,700 |
2020/08/05 | 1,491 | 1,582 | 1,463 | 1,559 | +34 | +2.2% | 4,252,500 |
2020/08/04 | 1,451 | 1,526 | 1,448 | 1,525 | +91 | +6.3% | 2,828,700 |
2020/08/03 | 1,395 | 1,456 | 1,395 | 1,434 | +74 | +5.4% | 2,182,100 |
2020/07/31 | 1,405 | 1,417 | 1,353 | 1,360 | -62 | -4.4% | 2,131,500 |
2020/07/30 | 1,445 | 1,461 | 1,421 | 1,422 | -1 | -0.1% | 1,667,300 |
2020/07/29 | 1,411 | 1,430 | 1,394 | 1,423 | +2 | +0.1% | 1,643,500 |
2020/07/28 | 1,404 | 1,432 | 1,388 | 1,421 | +13 | +0.9% | 1,560,900 |
2020/07/27 | 1,388 | 1,411 | 1,382 | 1,408 | -22 | -1.5% | 2,646,000 |
2020/07/22 | 1,452 | 1,465 | 1,429 | 1,430 | -22 | -1.5% | 1,820,100 |
2020/07/21 | 1,460 | 1,461 | 1,439 | 1,452 | -22 | -1.5% | 2,077,400 |
2020/07/20 | 1,494 | 1,496 | 1,463 | 1,474 | -13 | -0.9% | 1,403,500 |
2020/07/17 | 1,511 | 1,518 | 1,479 | 1,487 | -27 | -1.8% | 1,218,900 |
2020/07/16 | 1,511 | 1,537 | 1,506 | 1,514 | +8 | +0.5% | 1,318,000 |
2020/07/15 | 1,514 | 1,535 | 1,495 | 1,506 | +12 | +0.8% | 1,084,800 |
2020/07/14 | 1,505 | 1,515 | 1,490 | 1,494 | -11 | -0.7% | 810,800 |
2020/07/13 | 1,496 | 1,525 | 1,493 | 1,505 | +39 | +2.7% | 1,388,600 |
2020/07/10 | 1,487 | 1,495 | 1,466 | 1,466 | -21 | -1.4% | 1,329,700 |
2020/07/09 | 1,474 | 1,498 | 1,465 | 1,487 | -3 | -0.2% | 1,341,500 |
2020/07/08 | 1,481 | 1,517 | 1,477 | 1,490 | -28 | -1.8% | 1,817,100 |
2020/07/07 | 1,534 | 1,543 | 1,511 | 1,518 | -19 | -1.2% | 1,218,300 |
2020/07/06 | 1,493 | 1,540 | 1,489 | 1,537 | +45 | +3% | 1,341,000 |
2020/07/03 | 1,490 | 1,504 | 1,473 | 1,492 | +2 | +0.1% | 820,300 |
2020/07/02 | 1,480 | 1,514 | 1,471 | 1,490 | +8 | +0.5% | 1,522,900 |
2020/07/01 | 1,521 | 1,526 | 1,474 | 1,482 | -34 | -2.2% | 1,449,900 |
2020/06/30 | 1,535 | 1,563 | 1,510 | 1,516 | +23 | +1.5% | 1,905,700 |
2020/06/29 | 1,484 | 1,502 | 1,478 | 1,493 | -27 | -1.8% | 1,441,100 |
2020/06/26 | 1,533 | 1,544 | 1,520 | 1,520 | +20 | +1.3% | 1,407,700 |
2020/06/25 | 1,522 | 1,522 | 1,484 | 1,500 | -43 | -2.8% | 1,694,300 |
2020/06/24 | 1,549 | 1,554 | 1,532 | 1,543 | -35 | -2.2% | 1,458,600 |
2020/06/23 | 1,579 | 1,592 | 1,552 | 1,578 | +19 | +1.2% | 1,596,600 |
2020/06/22 | 1,559 | 1,588 | 1,546 | 1,559 | -20 | -1.3% | 976,400 |
2020/06/19 | 1,611 | 1,613 | 1,563 | 1,579 | -18 | -1.1% | 1,819,700 |
2020/06/18 | 1,578 | 1,600 | 1,559 | 1,597 | +16 | +1% | 1,473,500 |
2020/06/17 | 1,583 | 1,631 | 1,558 | 1,581 | -8 | -0.5% | 2,518,400 |
2020/06/16 | 1,530 | 1,600 | 1,523 | 1,589 | +117 | +7.9% | 2,557,100 |
2020/06/15 | 1,497 | 1,524 | 1,471 | 1,472 | -51 | -3.3% | 1,344,500 |
2020/06/12 | 1,467 | 1,532 | 1,459 | 1,523 | -5 | -0.3% | 2,362,800 |
2020/06/11 | 1,580 | 1,587 | 1,525 | 1,528 | -99 | -6.1% | 2,397,100 |
2020/06/10 | 1,593 | 1,628 | 1,585 | 1,627 | +2 | +0.1% | 1,109,700 |
2020/06/09 | 1,655 | 1,660 | 1,613 | 1,625 | -30 | -1.8% | 1,655,600 |
2020/06/08 | 1,659 | 1,661 | 1,623 | 1,655 | +22 | +1.3% | 2,134,100 |
2020/06/05 | 1,609 | 1,635 | 1,590 | 1,633 | +47 | +3% | 2,001,600 |
2020/06/04 | 1,618 | 1,628 | 1,562 | 1,586 | -9 | -0.6% | 1,703,800 |
2020/06/03 | 1,604 | 1,614 | 1,580 | 1,595 | +35 | +2.2% | 1,531,500 |
2020/06/02 | 1,534 | 1,566 | 1,524 | 1,560 | +19 | +1.2% | 1,445,600 |
2020/06/01 | 1,547 | 1,564 | 1,531 | 1,541 | -12 | -0.8% | 2,034,700 |
1051~
1100
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 | 496,900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 | 213,400円 | +7.0% | +76.7% | 4.69% | 5.90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 | 119,200円 | +5.8% | -22.5% | 4.11% | 7.34倍 | 0.91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 | 425,000円 | +0.4% | -13.0% | 5.41% | 5.57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