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 |
|---|---|---|---|---|---|---|---|
| 2025/03/25 | 5,290 | 5,306 | 5,252 | 5,285 | +19 | +0.4% | 3,865,500 |
| 2025/03/24 | 5,290 | 5,319 | 5,236 | 5,266 | +36 | +0.7% | 4,115,800 |
| 2025/03/21 | 5,253 | 5,284 | 5,227 | 5,230 | -55 | -1% | 9,022,100 |
| 2025/03/19 | 5,300 | 5,321 | 5,280 | 5,285 | -3 | -0.1% | 3,725,400 |
| 2025/03/18 | 5,265 | 5,308 | 5,237 | 5,288 | +17 | +0.3% | 3,567,600 |
| 2025/03/17 | 5,320 | 5,324 | 5,251 | 5,271 | -2 | ±0% | 3,609,400 |
| 2025/03/14 | 5,285 | 5,364 | 5,228 | 5,273 | -47 | -0.9% | 4,851,800 |
| 2025/03/13 | 5,259 | 5,326 | 5,234 | 5,320 | +82 | +1.6% | 3,628,700 |
| 2025/03/12 | 5,240 | 5,247 | 5,190 | 5,238 | -56 | -1.1% | 4,035,400 |
| 2025/03/11 | 5,241 | 5,304 | 5,204 | 5,294 | +24 | +0.5% | 4,110,600 |
| 2025/03/10 | 5,310 | 5,329 | 5,236 | 5,270 | -23 | -0.4% | 3,303,000 |
| 2025/03/07 | 5,300 | 5,312 | 5,256 | 5,293 | -40 | -0.8% | 3,789,200 |
| 2025/03/06 | 5,350 | 5,350 | 5,285 | 5,333 | -7 | -0.1% | 3,712,200 |
| 2025/03/05 | 5,332 | 5,388 | 5,317 | 5,340 | -1 | ±0% | 4,422,200 |
| 2025/03/04 | 5,260 | 5,342 | 5,185 | 5,341 | +35 | +0.7% | 5,742,600 |
| 2025/03/03 | 5,285 | 5,313 | 5,268 | 5,306 | +37 | +0.7% | 3,027,400 |
| 2025/02/28 | 5,311 | 5,335 | 5,234 | 5,269 | -85 | -1.6% | 5,492,000 |
| 2025/02/27 | 5,312 | 5,359 | 5,281 | 5,354 | +47 | +0.9% | 4,380,300 |
| 2025/02/26 | 5,248 | 5,314 | 5,199 | 5,307 | +71 | +1.4% | 3,705,400 |
| 2025/02/25 | 5,183 | 5,262 | 5,163 | 5,236 | +51 | +1% | 4,313,900 |
| 2025/02/21 | 5,230 | 5,249 | 5,180 | 5,185 | -72 | -1.4% | 4,458,500 |
| 2025/02/20 | 5,254 | 5,316 | 5,222 | 5,257 | +44 | +0.8% | 4,855,700 |
| 2025/02/19 | 5,212 | 5,335 | 5,188 | 5,213 | +7 | +0.1% | 4,648,900 |
| 2025/02/18 | 5,203 | 5,238 | 5,148 | 5,206 | -17 | -0.3% | 3,500,500 |
| 2025/02/17 | 5,299 | 5,304 | 5,202 | 5,223 | -92 | -1.7% | 3,955,500 |
| 2025/02/14 | 5,314 | 5,358 | 5,274 | 5,315 | +4 | +0.1% | 4,056,400 |
| 2025/02/13 | 5,280 | 5,311 | 5,217 | 5,311 | +39 | +0.7% | 4,111,000 |
| 2025/02/12 | 5,316 | 5,389 | 5,234 | 5,272 | +78 | +1.5% | 8,004,400 |
| 2025/02/10 | 5,200 | 5,269 | 5,166 | 5,194 | +11 | +0.2% | 4,858,900 |
| 2025/02/07 | 5,092 | 5,184 | 5,060 | 5,183 | +52 | +1% | 5,319,100 |
| 2025/02/06 | 5,091 | 5,179 | 5,074 | 5,131 | +65 | +1.3% | 8,854,100 |
| 2025/02/05 | 4,902 | 5,105 | 4,889 | 5,066 | +199 | +4.1% | 12,840,800 |
| 2025/02/04 | 4,860 | 4,970 | 4,831 | 4,867 | +34 | +0.7% | 4,222,800 |
| 2025/02/03 | 4,869 | 4,887 | 4,808 | 4,833 | -51 | -1% | 4,368,500 |
| 2025/01/31 | 4,812 | 4,906 | 4,793 | 4,884 | +71 | +1.5% | 4,721,200 |
| 2025/01/30 | 4,795 | 4,822 | 4,773 | 4,813 | +36 | +0.8% | 2,222,600 |
| 2025/01/29 | 4,770 | 4,790 | 4,704 | 4,777 | -34 | -0.7% | 4,654,300 |
| 2025/01/28 | 4,849 | 4,861 | 4,806 | 4,811 | -21 | -0.4% | 2,462,600 |
| 2025/01/27 | 4,848 | 4,866 | 4,790 | 4,832 | +14 | +0.3% | 3,743,800 |
| 2025/01/24 | 4,793 | 4,836 | 4,761 | 4,818 | +72 | +1.5% | 3,702,400 |
| 2025/01/23 | 4,707 | 4,782 | 4,685 | 4,746 | +41 | +0.9% | 4,388,500 |
| 2025/01/22 | 4,809 | 4,840 | 4,705 | 4,705 | -83 | -1.7% | 5,455,400 |
| 2025/01/21 | 4,759 | 4,801 | 4,742 | 4,788 | +46 | +1% | 4,678,700 |
| 2025/01/20 | 4,755 | 4,768 | 4,717 | 4,742 | -15 | -0.3% | 4,312,400 |
| 2025/01/17 | 4,771 | 4,806 | 4,708 | 4,757 | -34 | -0.7% | 4,797,200 |
| 2025/01/16 | 4,878 | 4,880 | 4,791 | 4,791 | -114 | -2.3% | 6,039,400 |
| 2025/01/15 | 4,949 | 4,959 | 4,887 | 4,905 | -10 | -0.2% | 3,286,000 |
| 2025/01/14 | 4,979 | 5,008 | 4,885 | 4,915 | -58 | -1.2% | 5,417,600 |
| 2025/01/10 | 5,062 | 5,081 | 4,964 | 4,973 | -89 | -1.8% | 5,369,800 |
| 2025/01/09 | 5,345 | 5,348 | 5,053 | 5,062 | -275 | -5.2% | 9,690,400 |
101～
150
件表示中 / 3765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 | 519,600円 | -9.2% | -51.1% | 4.52% | 9.19倍 | 0.76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 | 489,900円 | -2.5% | -59.5% | 3.57% | 8.41倍 | 0.63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 | 224,500円 | -7.6% | -61.1% | 5.35% | 12.34倍 | 0.86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 | 121,500円 | -8.4% | -39.5% | 3.62% | 11.18倍 | 0.88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 | 443,000円 | -16.3% | -31.6% | 4.74% | 6.37倍 | 0.64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
