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 |
---|---|---|---|---|---|---|---|
2020/02/21 | 1,738 | 1,750 | 1,726 | 1,732 | -14 | -0.8% | 1,186,700 |
2020/02/20 | 1,768 | 1,783 | 1,745 | 1,746 | ±0 | ±0% | 1,952,500 |
2020/02/19 | 1,743 | 1,750 | 1,730 | 1,746 | +24 | +1.4% | 1,431,500 |
2020/02/18 | 1,724 | 1,735 | 1,714 | 1,722 | -8 | -0.5% | 1,262,100 |
2020/02/17 | 1,716 | 1,730 | 1,704 | 1,730 | -9 | -0.5% | 1,126,500 |
2020/02/14 | 1,730 | 1,740 | 1,716 | 1,739 | -6 | -0.3% | 1,608,700 |
2020/02/13 | 1,779 | 1,780 | 1,740 | 1,745 | -19 | -1.1% | 1,681,600 |
2020/02/12 | 1,785 | 1,786 | 1,756 | 1,764 | ±0 | ±0% | 1,310,500 |
2020/02/10 | 1,761 | 1,776 | 1,755 | 1,764 | -34 | -1.9% | 1,294,200 |
2020/02/07 | 1,790 | 1,799 | 1,780 | 1,798 | +6 | +0.3% | 1,036,600 |
2020/02/06 | 1,805 | 1,806 | 1,790 | 1,792 | +33 | +1.9% | 1,401,600 |
2020/02/05 | 1,780 | 1,785 | 1,745 | 1,759 | +15 | +0.9% | 1,586,800 |
2020/02/04 | 1,722 | 1,746 | 1,716 | 1,744 | -1 | -0.1% | 1,301,200 |
2020/02/03 | 1,713 | 1,753 | 1,705 | 1,745 | -29 | -1.6% | 2,545,900 |
2020/01/31 | 1,798 | 1,818 | 1,765 | 1,774 | -31 | -1.7% | 2,238,100 |
2020/01/30 | 1,825 | 1,834 | 1,795 | 1,805 | -25 | -1.4% | 1,310,200 |
2020/01/29 | 1,843 | 1,848 | 1,820 | 1,830 | +57 | +3.2% | 2,498,700 |
2020/01/28 | 1,781 | 1,783 | 1,765 | 1,773 | -31 | -1.7% | 1,390,000 |
2020/01/27 | 1,782 | 1,807 | 1,781 | 1,804 | -38 | -2.1% | 1,650,700 |
2020/01/24 | 1,863 | 1,863 | 1,842 | 1,842 | -20 | -1.1% | 1,282,200 |
2020/01/23 | 1,868 | 1,872 | 1,856 | 1,862 | -46 | -2.4% | 1,385,400 |
2020/01/22 | 1,885 | 1,910 | 1,880 | 1,908 | -1 | -0.1% | 819,700 |
2020/01/21 | 1,930 | 1,938 | 1,905 | 1,909 | -26 | -1.3% | 1,074,500 |
2020/01/20 | 1,935 | 1,950 | 1,930 | 1,935 | +11 | +0.6% | 938,300 |
2020/01/17 | 1,909 | 1,928 | 1,904 | 1,924 | +22 | +1.2% | 1,006,700 |
2020/01/16 | 1,892 | 1,903 | 1,882 | 1,902 | +5 | +0.3% | 711,600 |
2020/01/15 | 1,929 | 1,929 | 1,893 | 1,897 | -35 | -1.8% | 1,142,900 |
2020/01/14 | 1,920 | 1,936 | 1,908 | 1,932 | +10 | +0.5% | 1,034,700 |
2020/01/10 | 1,911 | 1,927 | 1,908 | 1,922 | +19 | +1% | 955,000 |
2020/01/09 | 1,920 | 1,929 | 1,901 | 1,903 | +31 | +1.7% | 1,134,000 |
2020/01/08 | 1,895 | 1,900 | 1,869 | 1,872 | -59 | -3.1% | 1,696,600 |
2020/01/07 | 1,931 | 1,939 | 1,914 | 1,931 | +7 | +0.4% | 1,118,100 |
2020/01/06 | 1,950 | 1,959 | 1,910 | 1,924 | -57 | -2.9% | 1,733,200 |
2019/12/30 | 1,984 | 1,990 | 1,968 | 1,981 | -24 | -1.2% | 774,500 |
2019/12/27 | 1,999 | 2,007 | 1,988 | 2,005 | +22 | +1.1% | 1,128,900 |
2019/12/26 | 1,958 | 1,987 | 1,953 | 1,983 | +44 | +2.3% | 1,205,100 |
2019/12/25 | 1,959 | 1,967 | 1,939 | 1,939 | -15 | -0.8% | 617,600 |
2019/12/24 | 1,965 | 1,980 | 1,951 | 1,954 | -11 | -0.6% | 740,800 |
2019/12/23 | 1,983 | 1,987 | 1,965 | 1,965 | -17 | -0.9% | 662,100 |
2019/12/20 | 1,989 | 2,000 | 1,968 | 1,982 | +8 | +0.4% | 876,800 |
2019/12/19 | 1,967 | 1,987 | 1,962 | 1,974 | -15 | -0.8% | 1,023,400 |
2019/12/18 | 2,030 | 2,032 | 1,988 | 1,989 | -48 | -2.4% | 1,394,400 |
2019/12/17 | 2,026 | 2,037 | 2,015 | 2,037 | +24 | +1.2% | 1,391,600 |
2019/12/16 | 2,024 | 2,034 | 2,009 | 2,013 | -4 | -0.2% | 938,500 |
2019/12/13 | 2,000 | 2,018 | 1,998 | 2,017 | +57 | +2.9% | 2,569,000 |
2019/12/12 | 1,974 | 1,979 | 1,957 | 1,960 | -10 | -0.5% | 1,328,200 |
2019/12/11 | 1,980 | 1,982 | 1,960 | 1,970 | -10 | -0.5% | 1,179,600 |
2019/12/10 | 1,989 | 1,989 | 1,974 | 1,980 | -8 | -0.4% | 1,224,100 |
2019/12/09 | 1,988 | 1,996 | 1,972 | 1,988 | +21 | +1.1% | 1,514,500 |
2019/12/06 | 1,970 | 1,977 | 1,958 | 1,967 | +6 | +0.3% | 904,500 |
1151~
1200
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