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 |
|---|---|---|---|---|---|---|---|
| 2025/01/30 | 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 |
| 2025/01/08 | 5,235 | 5,357 | 5,193 | 5,337 | +130 | +2.5% | 6,044,600 |
| 2025/01/07 | 5,323 | 5,324 | 5,140 | 5,207 | -133 | -2.5% | 6,374,500 |
| 2025/01/06 | 5,299 | 5,348 | 5,247 | 5,340 | +67 | +1.3% | 4,303,700 |
| 2024/12/30 | 5,230 | 5,345 | 5,229 | 5,273 | +50 | +1% | 4,629,800 |
| 2024/12/27 | 5,204 | 5,239 | 5,171 | 5,223 | +5 | +0.1% | 4,095,700 |
| 2024/12/26 | 5,183 | 5,230 | 5,180 | 5,218 | +42 | +0.8% | 2,910,000 |
| 2024/12/25 | 5,144 | 5,176 | 5,113 | 5,176 | +56 | +1.1% | 3,204,700 |
| 2024/12/24 | 5,040 | 5,120 | 5,029 | 5,120 | +123 | +2.5% | 2,947,400 |
| 2024/12/23 | 5,055 | 5,072 | 4,974 | 4,997 | -58 | -1.1% | 3,762,100 |
| 2024/12/20 | 5,150 | 5,250 | 5,055 | 5,055 | -67 | -1.3% | 7,999,200 |
| 2024/12/19 | 5,001 | 5,144 | 5,001 | 5,122 | +92 | +1.8% | 5,500,700 |
| 2024/12/18 | 5,110 | 5,149 | 5,016 | 5,030 | -66 | -1.3% | 4,834,400 |
| 2024/12/17 | 5,140 | 5,181 | 5,061 | 5,096 | -18 | -0.4% | 5,283,500 |
| 2024/12/16 | 5,110 | 5,140 | 5,043 | 5,114 | -8 | -0.2% | 4,214,700 |
| 2024/12/13 | 5,009 | 5,122 | 5,004 | 5,122 | +102 | +2% | 6,122,600 |
| 2024/12/12 | 5,002 | 5,041 | 4,956 | 5,020 | +34 | +0.7% | 5,507,800 |
| 2024/12/11 | 4,949 | 4,989 | 4,912 | 4,986 | +58 | +1.2% | 3,606,300 |
| 2024/12/10 | 4,950 | 4,978 | 4,923 | 4,928 | +28 | +0.6% | 2,495,000 |
| 2024/12/09 | 4,900 | 4,960 | 4,875 | 4,900 | +32 | +0.7% | 3,683,500 |
| 2024/12/06 | 4,910 | 4,924 | 4,858 | 4,868 | -32 | -0.7% | 3,305,300 |
| 2024/12/05 | 4,985 | 5,017 | 4,881 | 4,900 | -90 | -1.8% | 4,192,900 |
| 2024/12/04 | 5,020 | 5,039 | 4,938 | 4,990 | -30 | -0.6% | 3,317,000 |
| 2024/12/03 | 4,950 | 5,036 | 4,950 | 5,020 | +185 | +3.8% | 7,066,600 |
| 2024/12/02 | 4,820 | 4,903 | 4,819 | 4,835 | +39 | +0.8% | 4,048,900 |
| 2024/11/29 | 4,800 | 4,868 | 4,796 | 4,796 | -28 | -0.6% | 3,636,900 |
| 2024/11/28 | 4,768 | 4,831 | 4,751 | 4,824 | +24 | +0.5% | 3,298,600 |
| 2024/11/27 | 4,852 | 4,884 | 4,765 | 4,800 | -72 | -1.5% | 5,341,100 |
| 2024/11/26 | 4,924 | 4,973 | 4,850 | 4,872 | -101 | -2% | 5,357,300 |
| 2024/11/25 | 4,994 | 5,021 | 4,956 | 4,973 | -2 | ±0% | 7,140,100 |
| 2024/11/22 | 4,990 | 5,069 | 4,963 | 4,975 | -62 | -1.2% | 5,061,300 |
| 2024/11/21 | 5,028 | 5,052 | 4,971 | 5,037 | +9 | +0.2% | 3,840,900 |
| 2024/11/20 | 5,069 | 5,098 | 4,997 | 5,028 | -52 | -1% | 3,574,100 |
| 2024/11/19 | 5,041 | 5,086 | 4,975 | 5,080 | +7 | +0.1% | 5,153,200 |
| 2024/11/18 | 4,956 | 5,080 | 4,935 | 5,073 | +90 | +1.8% | 5,425,500 |
| 2024/11/15 | 4,898 | 4,999 | 4,884 | 4,983 | +133 | +2.7% | 6,329,400 |
101～
150
件表示中 / 3730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 | 518,000円 | -8.1% | -48.1% | 4.54% | 8.91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 | 483,600円 | -4.3% | -64.3% | 3.10% | 9.77倍 | 0.62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 | 206,200円 | -9.4% | -65.9% | 5.82% | 13.03倍 | 0.79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 | 101,600円 | -5.5% | -33.8% | 4.33% | 9.35倍 | 0.74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 | 392,500円 | -18.8% | -47.4% | 4.59% | 6.61倍 | 0.57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
