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 |
---|---|---|---|---|---|---|---|
2019/02/07 | 1,821 | 1,827 | 1,785 | 1,812 | -12 | -0.7% | 1,255,800 |
2019/02/06 | 1,802 | 1,839 | 1,799 | 1,824 | +38 | +2.1% | 1,886,300 |
2019/02/05 | 1,787 | 1,809 | 1,781 | 1,786 | +4 | +0.2% | 1,050,600 |
2019/02/04 | 1,774 | 1,809 | 1,774 | 1,782 | +3 | +0.2% | 1,379,900 |
2019/02/01 | 1,817 | 1,819 | 1,756 | 1,779 | -39 | -2.1% | 2,279,200 |
2019/01/31 | 1,820 | 1,864 | 1,777 | 1,818 | +18 | +1% | 2,856,900 |
2019/01/30 | 1,820 | 1,824 | 1,792 | 1,800 | -6 | -0.3% | 1,073,500 |
2019/01/29 | 1,801 | 1,811 | 1,792 | 1,806 | -12 | -0.7% | 1,103,700 |
2019/01/28 | 1,844 | 1,862 | 1,813 | 1,818 | -11 | -0.6% | 1,399,600 |
2019/01/25 | 1,827 | 1,844 | 1,822 | 1,829 | +15 | +0.8% | 1,087,800 |
2019/01/24 | 1,805 | 1,818 | 1,792 | 1,814 | +2 | +0.1% | 853,700 |
2019/01/23 | 1,802 | 1,823 | 1,795 | 1,812 | -12 | -0.7% | 963,000 |
2019/01/22 | 1,839 | 1,843 | 1,816 | 1,824 | -10 | -0.5% | 930,000 |
2019/01/21 | 1,838 | 1,861 | 1,825 | 1,834 | +25 | +1.4% | 1,477,800 |
2019/01/18 | 1,790 | 1,833 | 1,790 | 1,809 | +27 | +1.5% | 1,586,000 |
2019/01/17 | 1,799 | 1,809 | 1,769 | 1,782 | ±0 | ±0% | 1,172,900 |
2019/01/16 | 1,793 | 1,798 | 1,755 | 1,782 | -9 | -0.5% | 1,122,800 |
2019/01/15 | 1,769 | 1,804 | 1,764 | 1,791 | +1 | +0.1% | 1,417,400 |
2019/01/11 | 1,776 | 1,798 | 1,774 | 1,790 | +15 | +0.8% | 1,404,100 |
2019/01/10 | 1,771 | 1,792 | 1,764 | 1,775 | -16 | -0.9% | 1,443,700 |
2019/01/09 | 1,775 | 1,793 | 1,767 | 1,791 | +24 | +1.4% | 1,448,900 |
2019/01/08 | 1,768 | 1,796 | 1,762 | 1,767 | +32 | +1.8% | 1,966,900 |
2019/01/07 | 1,728 | 1,763 | 1,713 | 1,735 | +47 | +2.8% | 2,061,000 |
2019/01/04 | 1,651 | 1,691 | 1,634 | 1,688 | -3 | -0.2% | 1,712,300 |
2018/12/28 | 1,692 | 1,720 | 1,686 | 1,691 | -3 | -0.2% | 1,693,400 |
2018/12/27 | 1,729 | 1,744 | 1,681 | 1,694 | +45 | +2.7% | 2,856,800 |
2018/12/26 | 1,645 | 1,679 | 1,623 | 1,649 | +7 | +0.4% | 1,550,500 |
2018/12/25 | 1,631 | 1,657 | 1,604 | 1,642 | -66 | -3.9% | 2,307,000 |
2018/12/21 | 1,726 | 1,732 | 1,679 | 1,708 | -47 | -2.7% | 3,314,300 |
2018/12/20 | 1,823 | 1,823 | 1,742 | 1,755 | -84 | -4.6% | 2,726,500 |
2018/12/19 | 1,847 | 1,848 | 1,805 | 1,839 | -39 | -2.1% | 2,379,400 |
2018/12/18 | 1,867 | 1,888 | 1,846 | 1,878 | -18 | -0.9% | 1,546,000 |
2018/12/17 | 1,888 | 1,923 | 1,882 | 1,896 | -5 | -0.3% | 1,062,800 |
2018/12/14 | 1,904 | 1,928 | 1,880 | 1,901 | -19 | -1% | 1,473,800 |
2018/12/13 | 1,902 | 1,932 | 1,887 | 1,920 | +31 | +1.6% | 1,526,200 |
2018/12/12 | 1,852 | 1,904 | 1,852 | 1,889 | +31 | +1.7% | 1,547,300 |
2018/12/11 | 1,878 | 1,880 | 1,823 | 1,858 | -17 | -0.9% | 1,456,800 |
2018/12/10 | 1,870 | 1,883 | 1,844 | 1,875 | -13 | -0.7% | 1,328,600 |
2018/12/07 | 1,895 | 1,910 | 1,864 | 1,888 | -14 | -0.7% | 1,249,300 |
2018/12/06 | 1,905 | 1,916 | 1,873 | 1,902 | -11 | -0.6% | 1,810,800 |
2018/12/05 | 1,900 | 1,926 | 1,871 | 1,913 | -26 | -1.3% | 2,060,200 |
2018/12/04 | 2,000 | 2,009 | 1,919 | 1,939 | -72 | -3.6% | 2,484,900 |
2018/12/03 | 1,975 | 2,038 | 1,965 | 2,011 | +84 | +4.4% | 3,285,500 |
2018/11/30 | 1,933 | 1,948 | 1,912 | 1,927 | -9 | -0.5% | 1,595,700 |
2018/11/29 | 1,945 | 1,969 | 1,935 | 1,936 | +2 | +0.1% | 1,419,000 |
2018/11/28 | 1,908 | 1,957 | 1,908 | 1,934 | +34 | +1.8% | 1,943,000 |
2018/11/27 | 1,901 | 1,933 | 1,899 | 1,900 | +24 | +1.3% | 2,289,100 |
2018/11/26 | 1,859 | 1,889 | 1,859 | 1,876 | +24 | +1.3% | 1,257,000 |
2018/11/22 | 1,868 | 1,891 | 1,850 | 1,852 | -2 | -0.1% | 786,700 |
2018/11/21 | 1,845 | 1,859 | 1,823 | 1,854 | -20 | -1.1% | 1,314,500 |
1401~
1450
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