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 |
---|---|---|---|---|---|---|---|
2019/10/11 | 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 |
2019/09/20 | 1,864 | 1,880 | 1,852 | 1,857 | -9 | -0.5% | 1,587,000 |
2019/09/19 | 1,851 | 1,874 | 1,851 | 1,866 | +15 | +0.8% | 1,502,200 |
2019/09/18 | 1,832 | 1,856 | 1,830 | 1,851 | ±0 | ±0% | 1,806,900 |
2019/09/17 | 1,809 | 1,853 | 1,774 | 1,851 | +5 | +0.3% | 2,747,700 |
2019/09/13 | 1,850 | 1,862 | 1,838 | 1,846 | +13 | +0.7% | 2,530,200 |
2019/09/12 | 1,826 | 1,841 | 1,812 | 1,833 | +11 | +0.6% | 2,136,500 |
2019/09/11 | 1,804 | 1,832 | 1,804 | 1,822 | +51 | +2.9% | 3,021,600 |
2019/09/10 | 1,747 | 1,774 | 1,743 | 1,771 | +49 | +2.8% | 2,334,700 |
2019/09/09 | 1,690 | 1,723 | 1,685 | 1,722 | +21 | +1.2% | 1,232,900 |
2019/09/06 | 1,700 | 1,720 | 1,697 | 1,701 | +15 | +0.9% | 2,148,200 |
2019/09/05 | 1,667 | 1,690 | 1,665 | 1,686 | +37 | +2.2% | 2,187,300 |
2019/09/04 | 1,626 | 1,651 | 1,617 | 1,649 | +27 | +1.7% | 1,696,600 |
2019/09/03 | 1,596 | 1,625 | 1,596 | 1,622 | +30 | +1.9% | 1,773,900 |
2019/09/02 | 1,593 | 1,600 | 1,587 | 1,592 | +6 | +0.4% | 1,313,400 |
2019/08/30 | 1,586 | 1,591 | 1,578 | 1,586 | +15 | +1% | 1,364,500 |
2019/08/29 | 1,564 | 1,574 | 1,558 | 1,571 | +7 | +0.4% | 1,190,400 |
2019/08/28 | 1,561 | 1,571 | 1,553 | 1,564 | -1 | -0.1% | 1,148,200 |
2019/08/27 | 1,586 | 1,590 | 1,563 | 1,565 | -6 | -0.4% | 1,479,100 |
2019/08/26 | 1,555 | 1,574 | 1,542 | 1,571 | -37 | -2.3% | 2,211,500 |
2019/08/23 | 1,608 | 1,623 | 1,598 | 1,608 | +9 | +0.6% | 1,325,100 |
2019/08/22 | 1,590 | 1,599 | 1,577 | 1,599 | +4 | +0.3% | 999,400 |
2019/08/21 | 1,596 | 1,597 | 1,580 | 1,595 | -12 | -0.7% | 975,000 |
2019/08/20 | 1,602 | 1,617 | 1,591 | 1,607 | +18 | +1.1% | 1,834,700 |
2019/08/19 | 1,587 | 1,589 | 1,569 | 1,589 | +20 | +1.3% | 1,514,900 |
2019/08/16 | 1,565 | 1,575 | 1,558 | 1,569 | -4 | -0.3% | 1,166,800 |
2019/08/15 | 1,560 | 1,577 | 1,550 | 1,573 | -25 | -1.6% | 1,960,500 |
2019/08/14 | 1,638 | 1,641 | 1,594 | 1,598 | -2 | -0.1% | 1,520,300 |
2019/08/13 | 1,606 | 1,608 | 1,585 | 1,600 | -24 | -1.5% | 1,558,800 |
2019/08/09 | 1,637 | 1,642 | 1,614 | 1,624 | +6 | +0.4% | 1,201,800 |
2019/08/08 | 1,636 | 1,639 | 1,611 | 1,618 | -20 | -1.2% | 1,542,600 |
2019/08/07 | 1,648 | 1,649 | 1,623 | 1,638 | -17 | -1% | 1,608,100 |
2019/08/06 | 1,619 | 1,656 | 1,611 | 1,655 | -5 | -0.3% | 2,460,700 |
2019/08/05 | 1,686 | 1,688 | 1,643 | 1,660 | -46 | -2.7% | 2,239,300 |
2019/08/02 | 1,711 | 1,718 | 1,692 | 1,706 | -75 | -4.2% | 2,835,000 |
2019/08/01 | 1,799 | 1,820 | 1,774 | 1,781 | -42 | -2.3% | 2,180,700 |
2019/07/31 | 1,862 | 1,885 | 1,823 | 1,823 | -66 | -3.5% | 2,565,300 |
1251~
1300
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 | 497,500円 | +6.4% | +56.9% | 5.23% | 5.68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 | 543,000円 | +10.0% | +40.9% | 5.52% | 5.62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 | 215,500円 | +7.0% | +76.7% | 4.64% | 5.96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 | 121,200円 | +5.8% | -22.5% | 4.04% | 7.46倍 | 0.93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 | 416,000円 | +0.4% | -13.0% | 5.53% | 5.45倍 | 0.63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