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 |
---|---|---|---|---|---|---|---|
2018/09/06 | 2,023 | 2,047 | 2,015 | 2,016 | -18 | -0.9% | 1,626,500 |
2018/09/05 | 2,046 | 2,051 | 2,018 | 2,034 | -22 | -1.1% | 1,682,600 |
2018/09/04 | 2,066 | 2,075 | 2,046 | 2,056 | -4 | -0.2% | 1,266,800 |
2018/09/03 | 2,084 | 2,092 | 2,043 | 2,060 | -36 | -1.7% | 1,408,300 |
2018/08/31 | 2,100 | 2,110 | 2,089 | 2,096 | -26 | -1.2% | 1,278,000 |
2018/08/30 | 2,156 | 2,172 | 2,121 | 2,122 | -4 | -0.2% | 1,873,500 |
2018/08/29 | 2,102 | 2,136 | 2,091 | 2,126 | +40 | +1.9% | 2,331,200 |
2018/08/28 | 2,076 | 2,117 | 2,041 | 2,086 | +60 | +3% | 3,983,300 |
2018/08/27 | 2,018 | 2,046 | 2,011 | 2,026 | +10 | +0.5% | 1,652,200 |
2018/08/24 | 2,045 | 2,052 | 2,012 | 2,016 | -16 | -0.8% | 1,326,800 |
2018/08/23 | 2,060 | 2,063 | 2,030 | 2,032 | -22 | -1.1% | 1,129,700 |
2018/08/22 | 2,039 | 2,066 | 2,032 | 2,054 | +16 | +0.8% | 1,060,700 |
2018/08/21 | 2,030 | 2,045 | 2,016 | 2,038 | +2 | +0.1% | 1,038,800 |
2018/08/20 | 2,059 | 2,066 | 2,031 | 2,036 | -23 | -1.1% | 1,209,300 |
2018/08/17 | 2,032 | 2,067 | 2,025 | 2,059 | +31 | +1.5% | 1,574,900 |
2018/08/16 | 2,023 | 2,043 | 2,006 | 2,028 | -5 | -0.2% | 1,810,400 |
2018/08/15 | 2,041 | 2,062 | 2,026 | 2,033 | -7 | -0.3% | 1,591,100 |
2018/08/14 | 2,039 | 2,045 | 2,013 | 2,040 | +5 | +0.2% | 1,746,900 |
2018/08/13 | 2,076 | 2,093 | 2,023 | 2,035 | -62 | -3% | 2,406,600 |
2018/08/10 | 2,158 | 2,158 | 2,096 | 2,097 | -48 | -2.2% | 2,574,200 |
2018/08/09 | 2,141 | 2,152 | 2,128 | 2,145 | -7 | -0.3% | 1,149,500 |
2018/08/08 | 2,100 | 2,157 | 2,098 | 2,152 | +48 | +2.3% | 2,260,100 |
2018/08/07 | 2,090 | 2,108 | 2,077 | 2,104 | +2 | +0.1% | 1,616,200 |
2018/08/06 | 2,100 | 2,120 | 2,091 | 2,102 | -13 | -0.6% | 1,177,400 |
2018/08/03 | 2,149 | 2,155 | 2,087 | 2,115 | -30 | -1.4% | 2,303,900 |
2018/08/02 | 2,180 | 2,194 | 2,140 | 2,145 | -34 | -1.6% | 2,090,700 |
2018/08/01 | 2,175 | 2,180 | 2,141 | 2,179 | +30 | +1.4% | 1,715,400 |
2018/07/31 | 2,141 | 2,187 | 2,119 | 2,149 | +10 | +0.5% | 3,950,900 |
2018/07/30 | 2,131 | 2,150 | 2,127 | 2,139 | +19 | +0.9% | 1,531,700 |
2018/07/27 | 2,113 | 2,133 | 2,099 | 2,120 | +19 | +0.9% | 1,664,400 |
2018/07/26 | 2,061 | 2,112 | 2,061 | 2,101 | -10 | -0.5% | 3,497,100 |
2018/07/25 | 2,121 | 2,134 | 2,105 | 2,111 | -3 | -0.1% | 1,144,700 |
2018/07/24 | 2,127 | 2,144 | 2,112 | 2,114 | ±0 | ±0% | 1,436,500 |
2018/07/23 | 2,112 | 2,134 | 2,104 | 2,114 | -12 | -0.6% | 1,222,100 |
2018/07/20 | 2,165 | 2,166 | 2,111 | 2,126 | -31 | -1.4% | 1,485,500 |
2018/07/19 | 2,145 | 2,161 | 2,137 | 2,157 | +21 | +1% | 1,164,400 |
2018/07/18 | 2,160 | 2,162 | 2,132 | 2,136 | -2 | -0.1% | 1,156,800 |
2018/07/17 | 2,094 | 2,145 | 2,084 | 2,138 | +46 | +2.2% | 1,324,500 |
2018/07/13 | 2,092 | 2,104 | 2,079 | 2,092 | +12 | +0.6% | 1,495,000 |
2018/07/12 | 2,099 | 2,103 | 2,078 | 2,080 | -15 | -0.7% | 1,139,600 |
2018/07/11 | 2,093 | 2,125 | 2,076 | 2,095 | -48 | -2.2% | 1,829,800 |
2018/07/10 | 2,133 | 2,156 | 2,124 | 2,143 | +34 | +1.6% | 1,638,400 |
2018/07/09 | 2,125 | 2,125 | 2,088 | 2,109 | +6 | +0.3% | 1,057,100 |
2018/07/06 | 2,065 | 2,108 | 2,058 | 2,103 | +25 | +1.2% | 1,932,400 |
2018/07/05 | 2,104 | 2,110 | 2,070 | 2,078 | -35 | -1.7% | 1,419,300 |
2018/07/04 | 2,121 | 2,159 | 2,111 | 2,113 | -22 | -1% | 1,203,500 |
2018/07/03 | 2,161 | 2,192 | 2,115 | 2,135 | -27 | -1.2% | 2,015,900 |
2018/07/02 | 2,186 | 2,207 | 2,161 | 2,162 | -37 | -1.7% | 1,427,400 |
2018/06/29 | 2,216 | 2,228 | 2,185 | 2,199 | -22 | -1% | 1,791,900 |
2018/06/28 | 2,200 | 2,230 | 2,195 | 2,221 | +15 | +0.7% | 1,457,100 |
1501~
1550
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