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 |
---|---|---|---|---|---|---|---|
2019/04/22 | 1,830 | 1,848 | 1,816 | 1,833 | +15 | +0.8% | 1,200,500 |
2019/04/19 | 1,825 | 1,834 | 1,813 | 1,818 | +13 | +0.7% | 994,100 |
2019/04/18 | 1,818 | 1,825 | 1,804 | 1,805 | -17 | -0.9% | 1,242,100 |
2019/04/17 | 1,804 | 1,843 | 1,803 | 1,822 | +26 | +1.4% | 1,806,800 |
2019/04/16 | 1,779 | 1,803 | 1,772 | 1,796 | +22 | +1.2% | 1,349,200 |
2019/04/15 | 1,766 | 1,789 | 1,763 | 1,774 | +25 | +1.4% | 1,525,300 |
2019/04/12 | 1,753 | 1,753 | 1,731 | 1,749 | +6 | +0.3% | 950,700 |
2019/04/11 | 1,726 | 1,745 | 1,722 | 1,743 | +15 | +0.9% | 1,085,100 |
2019/04/10 | 1,716 | 1,733 | 1,712 | 1,728 | -5 | -0.3% | 896,100 |
2019/04/09 | 1,713 | 1,737 | 1,708 | 1,733 | +7 | +0.4% | 901,600 |
2019/04/08 | 1,750 | 1,759 | 1,725 | 1,726 | -13 | -0.7% | 1,125,400 |
2019/04/05 | 1,723 | 1,750 | 1,714 | 1,739 | +21 | +1.2% | 1,570,600 |
2019/04/04 | 1,706 | 1,736 | 1,701 | 1,718 | +22 | +1.3% | 2,027,900 |
2019/04/03 | 1,664 | 1,705 | 1,664 | 1,696 | +36 | +2.2% | 2,084,700 |
2019/04/02 | 1,680 | 1,687 | 1,658 | 1,660 | +9 | +0.5% | 1,314,700 |
2019/04/01 | 1,640 | 1,672 | 1,640 | 1,651 | +29 | +1.8% | 1,677,000 |
2019/03/29 | 1,627 | 1,635 | 1,614 | 1,622 | +5 | +0.3% | 1,257,300 |
2019/03/28 | 1,620 | 1,625 | 1,601 | 1,617 | -29 | -1.8% | 1,610,200 |
2019/03/27 | 1,647 | 1,652 | 1,630 | 1,646 | -1 | -0.1% | 1,043,800 |
2019/03/26 | 1,626 | 1,665 | 1,619 | 1,647 | +29 | +1.8% | 2,116,700 |
2019/03/25 | 1,628 | 1,635 | 1,600 | 1,618 | -36 | -2.2% | 2,132,400 |
2019/03/22 | 1,643 | 1,654 | 1,636 | 1,654 | +16 | +1% | 1,246,800 |
2019/03/20 | 1,646 | 1,649 | 1,631 | 1,638 | -5 | -0.3% | 1,016,400 |
2019/03/19 | 1,660 | 1,660 | 1,641 | 1,643 | -8 | -0.5% | 799,900 |
2019/03/18 | 1,662 | 1,662 | 1,639 | 1,651 | +7 | +0.4% | 1,050,200 |
2019/03/15 | 1,660 | 1,673 | 1,641 | 1,644 | -1 | -0.1% | 1,363,500 |
2019/03/14 | 1,668 | 1,683 | 1,643 | 1,645 | -9 | -0.5% | 1,253,000 |
2019/03/13 | 1,655 | 1,673 | 1,638 | 1,654 | -16 | -1% | 1,476,800 |
2019/03/12 | 1,664 | 1,690 | 1,654 | 1,670 | +18 | +1.1% | 1,703,700 |
2019/03/11 | 1,662 | 1,663 | 1,634 | 1,652 | -2 | -0.1% | 1,249,400 |
2019/03/08 | 1,683 | 1,685 | 1,633 | 1,654 | -55 | -3.2% | 3,557,300 |
2019/03/07 | 1,719 | 1,724 | 1,706 | 1,709 | -27 | -1.6% | 1,560,300 |
2019/03/06 | 1,735 | 1,746 | 1,724 | 1,736 | +10 | +0.6% | 1,463,800 |
2019/03/05 | 1,725 | 1,742 | 1,721 | 1,726 | -10 | -0.6% | 1,144,000 |
2019/03/04 | 1,739 | 1,753 | 1,728 | 1,736 | +2 | +0.1% | 1,207,100 |
2019/03/01 | 1,749 | 1,751 | 1,717 | 1,734 | -21 | -1.2% | 1,595,500 |
2019/02/28 | 1,801 | 1,802 | 1,753 | 1,755 | -28 | -1.6% | 1,745,600 |
2019/02/27 | 1,780 | 1,796 | 1,779 | 1,783 | +4 | +0.2% | 985,700 |
2019/02/26 | 1,802 | 1,805 | 1,779 | 1,779 | -13 | -0.7% | 1,031,400 |
2019/02/25 | 1,809 | 1,814 | 1,783 | 1,792 | -10 | -0.6% | 1,609,900 |
2019/02/22 | 1,801 | 1,806 | 1,791 | 1,802 | -36 | -2% | 1,381,100 |
2019/02/21 | 1,806 | 1,854 | 1,799 | 1,838 | +44 | +2.5% | 2,710,000 |
2019/02/20 | 1,800 | 1,818 | 1,792 | 1,794 | -1 | -0.1% | 1,185,500 |
2019/02/19 | 1,799 | 1,810 | 1,786 | 1,795 | -2 | -0.1% | 1,384,400 |
2019/02/18 | 1,798 | 1,814 | 1,792 | 1,797 | +33 | +1.9% | 1,775,600 |
2019/02/15 | 1,772 | 1,778 | 1,756 | 1,764 | -16 | -0.9% | 1,181,300 |
2019/02/14 | 1,787 | 1,792 | 1,760 | 1,780 | -19 | -1.1% | 1,888,600 |
2019/02/13 | 1,785 | 1,810 | 1,770 | 1,799 | +31 | +1.8% | 1,643,800 |
2019/02/12 | 1,738 | 1,790 | 1,723 | 1,768 | +6 | +0.3% | 1,918,700 |
2019/02/08 | 1,793 | 1,799 | 1,743 | 1,762 | -50 | -2.8% | 1,906,000 |
1351~
1400
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