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 |
|---|---|---|---|---|---|---|---|
| 2025/11/28 | 4,952 | 4,979 | 4,947 | 4,950 | +32 | +0.7% | 2,723,200 |
| 2025/11/27 | 4,894 | 4,934 | 4,893 | 4,918 | +17 | +0.3% | 2,217,200 |
| 2025/11/26 | 4,890 | 4,916 | 4,853 | 4,901 | -40 | -0.8% | 4,181,300 |
| 2025/11/25 | 4,949 | 4,968 | 4,919 | 4,941 | -11 | -0.2% | 2,353,000 |
| 2025/11/21 | 4,900 | 4,959 | 4,900 | 4,952 | +5 | +0.1% | 4,753,300 |
| 2025/11/20 | 4,896 | 4,951 | 4,892 | 4,947 | +61 | +1.2% | 2,381,800 |
| 2025/11/19 | 4,890 | 4,922 | 4,879 | 4,886 | +9 | +0.2% | 2,763,900 |
| 2025/11/18 | 4,875 | 4,893 | 4,842 | 4,877 | -68 | -1.4% | 3,636,600 |
| 2025/11/17 | 4,915 | 4,962 | 4,893 | 4,945 | -29 | -0.6% | 2,276,300 |
| 2025/11/14 | 4,904 | 4,974 | 4,887 | 4,974 | +60 | +1.2% | 2,579,200 |
| 2025/11/13 | 4,960 | 4,962 | 4,913 | 4,914 | -55 | -1.1% | 2,684,400 |
| 2025/11/12 | 4,828 | 4,969 | 4,805 | 4,969 | +83 | +1.7% | 3,247,900 |
| 2025/11/11 | 4,978 | 4,984 | 4,875 | 4,886 | -102 | -2% | 3,810,100 |
| 2025/11/10 | 5,069 | 5,081 | 4,973 | 4,988 | -42 | -0.8% | 3,174,900 |
| 2025/11/07 | 4,939 | 5,031 | 4,913 | 5,030 | +117 | +2.4% | 4,189,700 |
| 2025/11/06 | 5,084 | 5,189 | 4,818 | 4,913 | -188 | -3.7% | 9,603,100 |
| 2025/11/05 | 5,154 | 5,183 | 5,043 | 5,101 | -16 | -0.3% | 3,728,600 |
| 2025/11/04 | 5,365 | 5,389 | 5,075 | 5,117 | -214 | -4% | 5,610,600 |
| 2025/10/31 | 5,345 | 5,364 | 5,301 | 5,331 | -5 | -0.1% | 2,503,900 |
| 2025/10/30 | 5,270 | 5,353 | 5,256 | 5,336 | +68 | +1.3% | 5,474,300 |
| 2025/10/29 | 5,279 | 5,294 | 5,238 | 5,268 | -11 | -0.2% | 2,038,100 |
| 2025/10/28 | 5,314 | 5,345 | 5,277 | 5,279 | -21 | -0.4% | 2,391,800 |
| 2025/10/27 | 5,240 | 5,300 | 5,230 | 5,300 | +91 | +1.7% | 3,063,800 |
| 2025/10/24 | 5,195 | 5,229 | 5,163 | 5,209 | +49 | +0.9% | 2,849,600 |
| 2025/10/23 | 5,135 | 5,202 | 5,122 | 5,160 | +35 | +0.7% | 2,856,100 |
| 2025/10/22 | 5,130 | 5,173 | 5,108 | 5,125 | +19 | +0.4% | 2,436,200 |
| 2025/10/21 | 5,145 | 5,162 | 5,102 | 5,106 | -5 | -0.1% | 2,124,500 |
| 2025/10/20 | 5,088 | 5,125 | 5,057 | 5,111 | +61 | +1.2% | 2,561,800 |
| 2025/10/17 | 5,019 | 5,057 | 4,989 | 5,050 | +33 | +0.7% | 2,828,000 |
| 2025/10/16 | 5,050 | 5,072 | 5,015 | 5,017 | +5 | +0.1% | 2,369,500 |
| 2025/10/15 | 5,036 | 5,082 | 4,999 | 5,012 | -17 | -0.3% | 3,034,200 |
| 2025/10/14 | 4,910 | 5,055 | 4,901 | 5,029 | +51 | +1% | 4,626,100 |
| 2025/10/10 | 4,947 | 4,980 | 4,911 | 4,978 | -42 | -0.8% | 3,490,100 |
| 2025/10/09 | 5,071 | 5,088 | 5,008 | 5,020 | -99 | -1.9% | 3,462,800 |
| 2025/10/08 | 5,188 | 5,205 | 5,116 | 5,119 | -25 | -0.5% | 3,023,100 |
| 2025/10/07 | 5,104 | 5,157 | 5,100 | 5,144 | +54 | +1.1% | 2,953,900 |
| 2025/10/06 | 5,122 | 5,127 | 5,054 | 5,090 | +40 | +0.8% | 3,369,600 |
| 2025/10/03 | 5,010 | 5,073 | 5,007 | 5,050 | -1 | ±0% | 2,102,000 |
| 2025/10/02 | 5,005 | 5,061 | 4,980 | 5,051 | +46 | +0.9% | 3,264,700 |
| 2025/10/01 | 5,055 | 5,092 | 5,001 | 5,005 | -46 | -0.9% | 3,660,500 |
| 2025/09/30 | 5,140 | 5,146 | 5,046 | 5,051 | -96 | -1.9% | 3,904,100 |
| 2025/09/29 | 5,223 | 5,223 | 5,131 | 5,147 | -186 | -3.5% | 4,351,800 |
| 2025/09/26 | 5,340 | 5,362 | 5,325 | 5,333 | -14 | -0.3% | 3,328,500 |
| 2025/09/25 | 5,355 | 5,377 | 5,327 | 5,347 | +45 | +0.8% | 2,281,500 |
| 2025/09/24 | 5,390 | 5,393 | 5,302 | 5,302 | -58 | -1.1% | 3,244,700 |
| 2025/09/22 | 5,345 | 5,380 | 5,264 | 5,360 | -85 | -1.6% | 5,351,800 |
| 2025/09/19 | 5,499 | 5,538 | 5,430 | 5,445 | -64 | -1.2% | 5,140,600 |
| 2025/09/18 | 5,520 | 5,528 | 5,488 | 5,509 | -1 | ±0% | 2,126,200 |
| 2025/09/17 | 5,557 | 5,569 | 5,484 | 5,510 | -45 | -0.8% | 2,774,700 |
| 2025/09/16 | 5,570 | 5,596 | 5,555 | 5,555 | +18 | +0.3% | 2,330,700 |
101～
150
件表示中 / 3933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 | 566,200円 | -7.7% | -60.3% | 3.97% | 10.97倍 | 0.81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 | 596,500円 | +3.1% | -57.1% | 3.35% | 10.25倍 | 0.79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 | 250,100円 | -4.0% | -67.5% | 4.80% | 13.75倍 | 0.94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 | 164,600円 | -10.5% | -14.8% | 3.34% | 12.09倍 | 1.16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 | 696,000円 | -9.5% | -10.1% | 3.81% | 7.89倍 | 0.95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
