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 |
---|---|---|---|---|---|---|---|
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 |
2018/11/20 | 1,857 | 1,894 | 1,856 | 1,874 | -6 | -0.3% | 1,344,300 |
2018/11/19 | 1,880 | 1,904 | 1,867 | 1,880 | +2 | +0.1% | 913,600 |
2018/11/16 | 1,884 | 1,913 | 1,875 | 1,878 | -6 | -0.3% | 1,148,200 |
2018/11/15 | 1,886 | 1,900 | 1,872 | 1,884 | -14 | -0.7% | 890,300 |
2018/11/14 | 1,890 | 1,919 | 1,877 | 1,898 | +4 | +0.2% | 997,300 |
2018/11/13 | 1,881 | 1,898 | 1,854 | 1,894 | -29 | -1.5% | 1,919,900 |
2018/11/12 | 1,913 | 1,932 | 1,903 | 1,923 | -9 | -0.5% | 1,059,100 |
2018/11/09 | 1,927 | 1,954 | 1,926 | 1,932 | -5 | -0.3% | 1,135,400 |
2018/11/08 | 1,947 | 1,976 | 1,936 | 1,937 | +18 | +0.9% | 1,644,300 |
2018/11/07 | 1,935 | 1,978 | 1,910 | 1,919 | -5 | -0.3% | 2,247,600 |
2018/11/06 | 1,880 | 1,948 | 1,880 | 1,924 | +37 | +2% | 1,990,800 |
2018/11/05 | 1,857 | 1,927 | 1,845 | 1,887 | +19 | +1% | 2,749,400 |
2018/11/02 | 1,805 | 1,889 | 1,797 | 1,868 | +50 | +2.8% | 4,313,000 |
2018/11/01 | 1,801 | 1,822 | 1,783 | 1,818 | -7 | -0.4% | 1,842,500 |
2018/10/31 | 1,816 | 1,845 | 1,803 | 1,825 | +10 | +0.6% | 1,748,800 |
2018/10/30 | 1,790 | 1,846 | 1,789 | 1,815 | +8 | +0.4% | 1,557,100 |
2018/10/29 | 1,795 | 1,829 | 1,793 | 1,807 | +12 | +0.7% | 1,413,900 |
2018/10/26 | 1,830 | 1,839 | 1,777 | 1,795 | -1 | -0.1% | 1,957,400 |
2018/10/25 | 1,781 | 1,806 | 1,769 | 1,796 | -45 | -2.4% | 2,538,200 |
2018/10/24 | 1,865 | 1,871 | 1,827 | 1,841 | -27 | -1.4% | 2,768,100 |
2018/10/23 | 1,903 | 1,908 | 1,856 | 1,868 | -43 | -2.3% | 1,923,900 |
2018/10/22 | 1,891 | 1,916 | 1,876 | 1,911 | +8 | +0.4% | 1,604,300 |
2018/10/19 | 1,928 | 1,928 | 1,882 | 1,903 | -47 | -2.4% | 3,616,600 |
2018/10/18 | 1,960 | 1,978 | 1,941 | 1,950 | -11 | -0.6% | 2,521,700 |
2018/10/17 | 2,020 | 2,023 | 1,941 | 1,961 | -126 | -6% | 6,005,500 |
2018/10/16 | 2,040 | 2,087 | 2,038 | 2,087 | +47 | +2.3% | 1,569,200 |
2018/10/15 | 2,039 | 2,063 | 2,028 | 2,040 | -9 | -0.4% | 1,403,400 |
2018/10/12 | 2,007 | 2,053 | 2,006 | 2,049 | +26 | +1.3% | 2,107,700 |
2018/10/11 | 2,019 | 2,032 | 2,004 | 2,023 | -65 | -3.1% | 2,779,100 |
2018/10/10 | 2,079 | 2,105 | 2,071 | 2,088 | +20 | +1% | 1,447,200 |
2018/10/09 | 2,074 | 2,079 | 2,059 | 2,068 | -25 | -1.2% | 1,493,200 |
2018/10/05 | 2,100 | 2,122 | 2,092 | 2,093 | -22 | -1% | 1,407,700 |
2018/10/04 | 2,133 | 2,153 | 2,110 | 2,115 | -9 | -0.4% | 1,768,600 |
2018/10/03 | 2,123 | 2,149 | 2,117 | 2,124 | -18 | -0.8% | 1,314,000 |
2018/10/02 | 2,146 | 2,166 | 2,133 | 2,142 | +14 | +0.7% | 1,674,500 |
2018/10/01 | 2,131 | 2,153 | 2,111 | 2,128 | -9 | -0.4% | 1,309,900 |
1451~
1500
件表示中 / 3586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 | 497,500円 | +6.4% | +56.9% | 5.23% | 5.68倍 | 0.80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 | 543,000円 | +10.0% | +40.9% | 5.52% | 5.62倍 | 0.74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 | 215,500円 | +7.0% | +76.7% | 4.64% | 5.96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 | 121,200円 | +5.8% | -22.5% | 4.04% | 7.46倍 | 0.93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 | 416,000円 | +0.4% | -13.0% | 5.53% | 5.45倍 | 0.63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