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 |
---|---|---|---|---|---|---|---|
2020/05/29 | 1,573 | 1,583 | 1,543 | 1,553 | -43 | -2.7% | 2,713,700 |
2020/05/28 | 1,643 | 1,645 | 1,578 | 1,596 | -9 | -0.6% | 2,307,800 |
2020/05/27 | 1,588 | 1,609 | 1,554 | 1,605 | +55 | +3.5% | 2,366,600 |
2020/05/26 | 1,506 | 1,555 | 1,497 | 1,550 | +55 | +3.7% | 2,209,100 |
2020/05/25 | 1,490 | 1,505 | 1,470 | 1,495 | +44 | +3% | 2,317,000 |
2020/05/22 | 1,482 | 1,507 | 1,445 | 1,451 | -28 | -1.9% | 1,515,900 |
2020/05/21 | 1,502 | 1,514 | 1,475 | 1,479 | +7 | +0.5% | 1,417,600 |
2020/05/20 | 1,449 | 1,475 | 1,431 | 1,472 | +17 | +1.2% | 1,306,000 |
2020/05/19 | 1,460 | 1,462 | 1,434 | 1,455 | +51 | +3.6% | 1,570,500 |
2020/05/18 | 1,392 | 1,415 | 1,385 | 1,404 | +13 | +0.9% | 1,323,900 |
2020/05/15 | 1,399 | 1,407 | 1,376 | 1,391 | +25 | +1.8% | 1,440,000 |
2020/05/14 | 1,393 | 1,398 | 1,363 | 1,366 | -55 | -3.9% | 2,178,600 |
2020/05/13 | 1,382 | 1,441 | 1,380 | 1,421 | +21 | +1.5% | 2,997,000 |
2020/05/12 | 1,429 | 1,431 | 1,382 | 1,400 | -48 | -3.3% | 2,032,400 |
2020/05/11 | 1,399 | 1,462 | 1,399 | 1,448 | +78 | +5.7% | 1,990,000 |
2020/05/08 | 1,336 | 1,372 | 1,311 | 1,370 | +49 | +3.7% | 1,750,900 |
2020/05/07 | 1,305 | 1,327 | 1,287 | 1,321 | -8 | -0.6% | 1,922,200 |
2020/05/01 | 1,396 | 1,396 | 1,314 | 1,329 | -101 | -7.1% | 3,388,100 |
2020/04/30 | 1,482 | 1,505 | 1,419 | 1,430 | +2 | +0.1% | 3,204,800 |
2020/04/28 | 1,454 | 1,464 | 1,414 | 1,428 | -7 | -0.5% | 1,998,600 |
2020/04/27 | 1,376 | 1,438 | 1,372 | 1,435 | +70 | +5.1% | 2,160,300 |
2020/04/24 | 1,373 | 1,379 | 1,354 | 1,365 | -17 | -1.2% | 1,529,800 |
2020/04/23 | 1,316 | 1,382 | 1,304 | 1,382 | +74 | +5.7% | 2,394,100 |
2020/04/22 | 1,295 | 1,335 | 1,271 | 1,308 | ±0 | ±0% | 1,946,400 |
2020/04/21 | 1,317 | 1,332 | 1,297 | 1,308 | -24 | -1.8% | 1,642,100 |
2020/04/20 | 1,313 | 1,339 | 1,305 | 1,332 | -1 | -0.1% | 1,448,100 |
2020/04/17 | 1,293 | 1,335 | 1,282 | 1,333 | +65 | +5.1% | 1,839,500 |
2020/04/16 | 1,283 | 1,307 | 1,261 | 1,268 | -42 | -3.2% | 2,115,600 |
2020/04/15 | 1,360 | 1,368 | 1,306 | 1,310 | -59 | -4.3% | 1,790,400 |
2020/04/14 | 1,331 | 1,374 | 1,319 | 1,369 | +34 | +2.5% | 1,868,500 |
2020/04/13 | 1,380 | 1,383 | 1,332 | 1,335 | -58 | -4.2% | 1,639,900 |
2020/04/10 | 1,379 | 1,403 | 1,360 | 1,393 | +14 | +1% | 1,311,000 |
2020/04/09 | 1,366 | 1,404 | 1,359 | 1,379 | +15 | +1.1% | 1,730,900 |
2020/04/08 | 1,362 | 1,382 | 1,332 | 1,364 | +18 | +1.3% | 2,102,300 |
2020/04/07 | 1,380 | 1,386 | 1,311 | 1,346 | -4 | -0.3% | 2,597,200 |
2020/04/06 | 1,251 | 1,377 | 1,234 | 1,350 | +87 | +6.9% | 2,772,200 |
2020/04/03 | 1,296 | 1,312 | 1,252 | 1,263 | -7 | -0.6% | 2,046,900 |
2020/04/02 | 1,260 | 1,294 | 1,247 | 1,270 | -19 | -1.5% | 2,462,300 |
2020/04/01 | 1,274 | 1,340 | 1,253 | 1,289 | +3 | +0.2% | 2,337,900 |
2020/03/31 | 1,334 | 1,350 | 1,283 | 1,286 | -50 | -3.7% | 2,093,300 |
2020/03/30 | 1,267 | 1,337 | 1,255 | 1,336 | +20 | +1.5% | 2,789,800 |
2020/03/27 | 1,367 | 1,370 | 1,293 | 1,316 | +9 | +0.7% | 2,767,600 |
2020/03/26 | 1,400 | 1,405 | 1,290 | 1,307 | -134 | -9.3% | 3,864,500 |
2020/03/25 | 1,406 | 1,450 | 1,377 | 1,441 | +134 | +10.3% | 3,758,000 |
2020/03/24 | 1,295 | 1,310 | 1,241 | 1,307 | +71 | +5.7% | 3,434,700 |
2020/03/23 | 1,275 | 1,292 | 1,194 | 1,236 | -30 | -2.4% | 4,288,100 |
2020/03/19 | 1,236 | 1,270 | 1,182 | 1,266 | +60 | +5% | 4,264,600 |
2020/03/18 | 1,153 | 1,243 | 1,137 | 1,206 | +68 | +6% | 4,240,200 |
2020/03/17 | 1,100 | 1,169 | 1,091 | 1,138 | -5 | -0.4% | 4,189,100 |
2020/03/16 | 1,199 | 1,216 | 1,140 | 1,143 | -34 | -2.9% | 3,597,900 |
1101~
1150
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 | 540,800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 | 213,500円 | +7.0% | +76.7% | 4.68% | 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 | 119,600円 | +5.8% | -22.5% | 4.10% | 7.36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 | 421,500円 | +0.4% | -13.0% | 5.46% | 5.52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