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 |
---|---|---|---|---|---|---|---|
2019/12/05 | 1,941 | 1,964 | 1,932 | 1,961 | +46 | +2.4% | 1,731,400 |
2019/12/04 | 1,913 | 1,923 | 1,908 | 1,915 | -6 | -0.3% | 1,111,800 |
2019/12/03 | 1,885 | 1,926 | 1,882 | 1,921 | -4 | -0.2% | 1,273,500 |
2019/12/02 | 1,890 | 1,927 | 1,890 | 1,925 | +46 | +2.4% | 1,484,000 |
2019/11/29 | 1,905 | 1,907 | 1,877 | 1,879 | -26 | -1.4% | 1,037,900 |
2019/11/28 | 1,915 | 1,917 | 1,889 | 1,905 | +10 | +0.5% | 872,700 |
2019/11/27 | 1,901 | 1,910 | 1,888 | 1,895 | -16 | -0.8% | 1,377,000 |
2019/11/26 | 1,925 | 1,943 | 1,904 | 1,911 | +13 | +0.7% | 1,929,700 |
2019/11/25 | 1,885 | 1,904 | 1,885 | 1,898 | +32 | +1.7% | 1,267,100 |
2019/11/22 | 1,875 | 1,894 | 1,866 | 1,866 | -10 | -0.5% | 1,455,500 |
2019/11/21 | 1,890 | 1,906 | 1,868 | 1,876 | -29 | -1.5% | 2,443,400 |
2019/11/20 | 1,953 | 1,958 | 1,901 | 1,905 | -83 | -4.2% | 2,851,300 |
2019/11/19 | 1,978 | 1,991 | 1,971 | 1,988 | +11 | +0.6% | 1,153,200 |
2019/11/18 | 1,996 | 2,001 | 1,970 | 1,977 | -17 | -0.9% | 1,327,100 |
2019/11/15 | 1,961 | 2,005 | 1,960 | 1,994 | +24 | +1.2% | 1,698,600 |
2019/11/14 | 2,008 | 2,013 | 1,964 | 1,970 | -46 | -2.3% | 1,713,600 |
2019/11/13 | 2,026 | 2,038 | 2,003 | 2,016 | +1 | ±0% | 1,972,800 |
2019/11/12 | 1,998 | 2,018 | 1,996 | 2,015 | +17 | +0.9% | 1,231,200 |
2019/11/11 | 2,024 | 2,047 | 1,997 | 1,998 | -24 | -1.2% | 1,438,400 |
2019/11/08 | 2,060 | 2,066 | 2,020 | 2,022 | -11 | -0.5% | 1,515,100 |
2019/11/07 | 2,033 | 2,044 | 2,015 | 2,033 | -16 | -0.8% | 1,408,600 |
2019/11/06 | 2,025 | 2,054 | 2,025 | 2,049 | +29 | +1.4% | 2,241,000 |
2019/11/05 | 2,038 | 2,040 | 2,014 | 2,020 | +34 | +1.7% | 2,614,800 |
2019/11/01 | 1,929 | 1,991 | 1,912 | 1,986 | +23 | +1.2% | 2,234,700 |
2019/10/31 | 2,005 | 2,010 | 1,911 | 1,963 | -39 | -1.9% | 3,119,500 |
2019/10/30 | 2,003 | 2,006 | 1,982 | 2,002 | -4 | -0.2% | 1,375,600 |
2019/10/29 | 2,016 | 2,027 | 2,000 | 2,006 | -2 | -0.1% | 1,283,900 |
2019/10/28 | 2,004 | 2,025 | 2,002 | 2,008 | +25 | +1.3% | 1,714,100 |
2019/10/25 | 1,980 | 1,991 | 1,971 | 1,983 | +7 | +0.4% | 1,275,600 |
2019/10/24 | 1,985 | 1,993 | 1,967 | 1,976 | -7 | -0.4% | 1,542,300 |
2019/10/23 | 1,945 | 1,983 | 1,939 | 1,983 | +50 | +2.6% | 2,780,000 |
2019/10/21 | 1,915 | 1,937 | 1,910 | 1,933 | +4 | +0.2% | 1,107,400 |
2019/10/18 | 1,940 | 1,947 | 1,926 | 1,929 | -1 | -0.1% | 1,207,200 |
2019/10/17 | 1,905 | 1,934 | 1,895 | 1,930 | +14 | +0.7% | 1,380,400 |
2019/10/16 | 1,927 | 1,938 | 1,906 | 1,916 | +16 | +0.8% | 1,929,700 |
2019/10/15 | 1,903 | 1,934 | 1,893 | 1,900 | +35 | +1.9% | 2,836,000 |
2019/10/11 | 1,868 | 1,870 | 1,842 | 1,865 | +36 | +2% | 2,100,600 |
2019/10/10 | 1,795 | 1,829 | 1,771 | 1,829 | +31 | +1.7% | 1,544,200 |
2019/10/09 | 1,818 | 1,823 | 1,792 | 1,798 | -36 | -2% | 1,710,600 |
2019/10/08 | 1,843 | 1,860 | 1,831 | 1,834 | +12 | +0.7% | 1,296,300 |
2019/10/07 | 1,845 | 1,847 | 1,815 | 1,822 | -1 | -0.1% | 889,100 |
2019/10/04 | 1,835 | 1,844 | 1,811 | 1,823 | -9 | -0.5% | 1,197,400 |
2019/10/03 | 1,798 | 1,832 | 1,792 | 1,832 | -5 | -0.3% | 1,478,200 |
2019/10/02 | 1,824 | 1,840 | 1,821 | 1,837 | -8 | -0.4% | 1,066,600 |
2019/10/01 | 1,805 | 1,854 | 1,802 | 1,845 | +40 | +2.2% | 1,734,700 |
2019/09/30 | 1,837 | 1,855 | 1,801 | 1,805 | -37 | -2% | 1,662,300 |
2019/09/27 | 1,856 | 1,864 | 1,821 | 1,842 | -14 | -0.8% | 1,589,800 |
2019/09/26 | 1,877 | 1,879 | 1,851 | 1,856 | +12 | +0.7% | 1,629,800 |
2019/09/25 | 1,818 | 1,853 | 1,804 | 1,844 | +1 | +0.1% | 1,864,500 |
2019/09/24 | 1,838 | 1,870 | 1,828 | 1,843 | -14 | -0.8% | 2,216,800 |
1201~
1250
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