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 |
---|---|---|---|---|---|---|---|
2020/05/11 | 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 |
2020/03/13 | 1,144 | 1,231 | 1,144 | 1,177 | -87 | -6.9% | 4,661,400 |
2020/03/12 | 1,327 | 1,337 | 1,263 | 1,264 | -109 | -7.9% | 4,164,100 |
2020/03/11 | 1,370 | 1,417 | 1,364 | 1,373 | +4 | +0.3% | 2,985,700 |
2020/03/10 | 1,385 | 1,392 | 1,326 | 1,369 | -48 | -3.4% | 5,127,000 |
2020/03/09 | 1,479 | 1,479 | 1,412 | 1,417 | -102 | -6.7% | 3,258,300 |
2020/03/06 | 1,531 | 1,541 | 1,512 | 1,519 | -52 | -3.3% | 2,537,200 |
2020/03/05 | 1,576 | 1,582 | 1,556 | 1,571 | +21 | +1.4% | 1,637,900 |
2020/03/04 | 1,537 | 1,560 | 1,529 | 1,550 | -11 | -0.7% | 1,383,800 |
2020/03/03 | 1,608 | 1,617 | 1,559 | 1,561 | +2 | +0.1% | 2,398,600 |
2020/03/02 | 1,531 | 1,600 | 1,506 | 1,559 | +15 | +1% | 3,081,500 |
2020/02/28 | 1,553 | 1,576 | 1,526 | 1,544 | -46 | -2.9% | 3,561,000 |
2020/02/27 | 1,607 | 1,608 | 1,581 | 1,590 | -36 | -2.2% | 2,073,600 |
2020/02/26 | 1,652 | 1,652 | 1,593 | 1,626 | -24 | -1.5% | 2,039,900 |
2020/02/25 | 1,645 | 1,657 | 1,631 | 1,650 | -82 | -4.7% | 2,813,500 |
1101~
1150
件表示中 / 3572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 | 506,600円 | +7.7% | +56.9% | 5.13% | 5.83倍 | 0.86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 | 517,900円 | +10.0% | +40.9% | 5.79% | 5.36倍 | 0.71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 | 211,900円 | +6.0% | +62.0% | 4.01% | 6.73倍 | 0.89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 | 106,100円 | +5.8% | -22.5% | 4.62% | 6.53倍 | 0.82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 | 407,000円 | +0.4% | -13.0% | 5.65% | 5.33倍 | 0.62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