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 |
---|---|---|---|---|---|---|---|
2019/07/30 | 1,895 | 1,900 | 1,884 | 1,889 | -6 | -0.3% | 1,221,700 |
2019/07/29 | 1,880 | 1,899 | 1,875 | 1,895 | +36 | +1.9% | 1,895,600 |
2019/07/26 | 1,850 | 1,859 | 1,841 | 1,859 | -8 | -0.4% | 1,099,000 |
2019/07/25 | 1,870 | 1,876 | 1,848 | 1,867 | -3 | -0.2% | 1,264,400 |
2019/07/24 | 1,880 | 1,884 | 1,862 | 1,870 | +28 | +1.5% | 2,009,800 |
2019/07/23 | 1,801 | 1,851 | 1,795 | 1,842 | +50 | +2.8% | 2,021,000 |
2019/07/22 | 1,803 | 1,805 | 1,786 | 1,792 | -2 | -0.1% | 950,600 |
2019/07/19 | 1,783 | 1,798 | 1,770 | 1,794 | +28 | +1.6% | 1,510,000 |
2019/07/18 | 1,790 | 1,790 | 1,762 | 1,766 | -43 | -2.4% | 1,675,300 |
2019/07/17 | 1,822 | 1,826 | 1,799 | 1,809 | -2 | -0.1% | 1,146,900 |
2019/07/16 | 1,795 | 1,815 | 1,792 | 1,811 | ±0 | ±0% | 1,024,400 |
2019/07/12 | 1,829 | 1,834 | 1,806 | 1,811 | -7 | -0.4% | 908,600 |
2019/07/11 | 1,804 | 1,825 | 1,799 | 1,818 | +23 | +1.3% | 1,369,700 |
2019/07/10 | 1,801 | 1,817 | 1,789 | 1,795 | -32 | -1.8% | 2,314,700 |
2019/07/09 | 1,840 | 1,844 | 1,823 | 1,827 | -26 | -1.4% | 1,754,700 |
2019/07/08 | 1,870 | 1,874 | 1,837 | 1,853 | -14 | -0.7% | 1,553,800 |
2019/07/05 | 1,833 | 1,867 | 1,832 | 1,867 | +30 | +1.6% | 1,825,400 |
2019/07/04 | 1,828 | 1,857 | 1,826 | 1,837 | +25 | +1.4% | 1,886,500 |
2019/07/03 | 1,794 | 1,812 | 1,788 | 1,812 | ±0 | ±0% | 1,627,100 |
2019/07/02 | 1,775 | 1,815 | 1,772 | 1,812 | +36 | +2% | 2,327,700 |
2019/07/01 | 1,773 | 1,792 | 1,768 | 1,776 | +47 | +2.7% | 2,259,400 |
2019/06/28 | 1,725 | 1,734 | 1,717 | 1,729 | +13 | +0.8% | 1,226,600 |
2019/06/27 | 1,700 | 1,721 | 1,697 | 1,716 | +33 | +2% | 1,527,600 |
2019/06/26 | 1,662 | 1,686 | 1,658 | 1,683 | +13 | +0.8% | 1,328,400 |
2019/06/25 | 1,669 | 1,690 | 1,665 | 1,670 | +1 | +0.1% | 1,797,400 |
2019/06/24 | 1,662 | 1,683 | 1,658 | 1,669 | +18 | +1.1% | 1,665,400 |
2019/06/21 | 1,662 | 1,678 | 1,649 | 1,651 | +8 | +0.5% | 1,960,400 |
2019/06/20 | 1,640 | 1,651 | 1,624 | 1,643 | +26 | +1.6% | 1,613,700 |
2019/06/19 | 1,630 | 1,640 | 1,616 | 1,617 | +20 | +1.3% | 1,584,300 |
2019/06/18 | 1,601 | 1,618 | 1,585 | 1,597 | -1 | -0.1% | 1,431,400 |
2019/06/17 | 1,590 | 1,616 | 1,590 | 1,598 | +10 | +0.6% | 1,520,300 |
2019/06/14 | 1,602 | 1,608 | 1,561 | 1,588 | -28 | -1.7% | 2,668,300 |
2019/06/13 | 1,637 | 1,643 | 1,604 | 1,616 | -30 | -1.8% | 1,647,500 |
2019/06/12 | 1,639 | 1,655 | 1,636 | 1,646 | -7 | -0.4% | 918,400 |
2019/06/11 | 1,626 | 1,657 | 1,624 | 1,653 | +17 | +1% | 1,085,800 |
2019/06/10 | 1,637 | 1,653 | 1,635 | 1,636 | +9 | +0.6% | 1,211,900 |
2019/06/07 | 1,643 | 1,643 | 1,624 | 1,627 | -11 | -0.7% | 1,037,400 |
2019/06/06 | 1,652 | 1,665 | 1,626 | 1,638 | -25 | -1.5% | 2,217,200 |
2019/06/05 | 1,670 | 1,679 | 1,654 | 1,663 | +33 | +2% | 2,466,400 |
2019/06/04 | 1,629 | 1,643 | 1,615 | 1,630 | +13 | +0.8% | 1,985,000 |
2019/06/03 | 1,612 | 1,619 | 1,603 | 1,617 | -26 | -1.6% | 1,430,300 |
2019/05/31 | 1,646 | 1,651 | 1,624 | 1,643 | -6 | -0.4% | 1,416,700 |
2019/05/30 | 1,635 | 1,658 | 1,633 | 1,649 | +8 | +0.5% | 1,478,200 |
2019/05/29 | 1,626 | 1,641 | 1,620 | 1,641 | ±0 | ±0% | 1,282,100 |
2019/05/28 | 1,656 | 1,658 | 1,639 | 1,641 | -7 | -0.4% | 1,165,200 |
2019/05/27 | 1,659 | 1,665 | 1,643 | 1,648 | -13 | -0.8% | 1,124,300 |
2019/05/24 | 1,649 | 1,675 | 1,637 | 1,661 | -16 | -1% | 1,326,400 |
2019/05/23 | 1,699 | 1,699 | 1,663 | 1,677 | -36 | -2.1% | 2,004,000 |
2019/05/22 | 1,703 | 1,721 | 1,698 | 1,713 | +2 | +0.1% | 1,283,300 |
2019/05/21 | 1,700 | 1,713 | 1,684 | 1,711 | -12 | -0.7% | 1,342,200 |
1301~
1350
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