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 |
---|---|---|---|---|---|---|---|
2018/09/28 | 2,116 | 2,143 | 2,091 | 2,137 | +32 | +1.5% | 1,912,900 |
2018/09/27 | 2,099 | 2,129 | 2,087 | 2,105 | +7 | +0.3% | 1,616,100 |
2018/09/26 | 2,114 | 2,123 | 2,081 | 2,098 | -39 | -1.8% | 1,771,300 |
2018/09/25 | 2,159 | 2,159 | 2,110 | 2,137 | -49 | -2.2% | 2,351,900 |
2018/09/21 | 2,140 | 2,191 | 2,136 | 2,186 | +51 | +2.4% | 2,271,000 |
2018/09/20 | 2,116 | 2,137 | 2,105 | 2,135 | +20 | +0.9% | 1,633,700 |
2018/09/19 | 2,121 | 2,137 | 2,090 | 2,115 | +13 | +0.6% | 1,988,500 |
2018/09/18 | 2,050 | 2,122 | 2,048 | 2,102 | +28 | +1.4% | 2,292,000 |
2018/09/14 | 2,053 | 2,078 | 2,047 | 2,074 | +40 | +2% | 1,605,400 |
2018/09/13 | 2,001 | 2,050 | 1,998 | 2,034 | +33 | +1.6% | 1,494,700 |
2018/09/12 | 2,039 | 2,043 | 1,995 | 2,001 | -35 | -1.7% | 1,934,100 |
2018/09/11 | 2,036 | 2,042 | 2,021 | 2,036 | +6 | +0.3% | 1,185,200 |
2018/09/10 | 1,993 | 2,035 | 1,993 | 2,030 | +26 | +1.3% | 1,151,000 |
2018/09/07 | 2,000 | 2,009 | 1,973 | 2,004 | -12 | -0.6% | 1,969,100 |
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 |
1501~
1550
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