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 |
---|---|---|---|---|---|---|---|
2018/05/08 | 2,399 | 2,428 | 2,391 | 2,424 | -1 | ±0% | 1,313,800 |
2018/05/07 | 2,465 | 2,465 | 2,411 | 2,425 | -26 | -1.1% | 1,353,500 |
2018/05/02 | 2,435 | 2,468 | 2,400 | 2,451 | +22 | +0.9% | 2,273,900 |
2018/05/01 | 2,322 | 2,430 | 2,316 | 2,429 | +95 | +4.1% | 2,854,000 |
2018/04/27 | 2,357 | 2,440 | 2,303 | 2,334 | -22 | -0.9% | 3,581,000 |
2018/04/26 | 2,406 | 2,415 | 2,352 | 2,356 | -24 | -1% | 1,872,500 |
2018/04/25 | 2,369 | 2,390 | 2,346 | 2,380 | -14 | -0.6% | 1,661,000 |
2018/04/24 | 2,375 | 2,394 | 2,356 | 2,394 | +61 | +2.6% | 2,346,700 |
2018/04/23 | 2,320 | 2,378 | 2,320 | 2,333 | +25 | +1.1% | 2,734,100 |
2018/04/20 | 2,260 | 2,320 | 2,260 | 2,308 | +41 | +1.8% | 1,978,000 |
2018/04/19 | 2,278 | 2,303 | 2,263 | 2,267 | +37 | +1.7% | 2,438,500 |
2018/04/18 | 2,189 | 2,235 | 2,181 | 2,230 | +56 | +2.6% | 1,526,500 |
2018/04/17 | 2,205 | 2,207 | 2,161 | 2,174 | -13 | -0.6% | 870,200 |
2018/04/16 | 2,218 | 2,225 | 2,167 | 2,187 | -3 | -0.1% | 1,271,700 |
2018/04/13 | 2,141 | 2,204 | 2,140 | 2,190 | +66 | +3.1% | 1,519,500 |
2018/04/12 | 2,160 | 2,160 | 2,118 | 2,124 | -40 | -1.8% | 1,191,800 |
2018/04/11 | 2,150 | 2,209 | 2,137 | 2,164 | +38 | +1.8% | 1,798,300 |
2018/04/10 | 2,080 | 2,137 | 2,067 | 2,126 | +39 | +1.9% | 1,765,300 |
2018/04/09 | 2,050 | 2,095 | 2,043 | 2,087 | +19 | +0.9% | 1,268,900 |
2018/04/06 | 2,092 | 2,093 | 2,066 | 2,068 | -27 | -1.3% | 1,528,700 |
2018/04/05 | 2,109 | 2,109 | 2,070 | 2,095 | -6 | -0.3% | 1,302,600 |
2018/04/04 | 2,119 | 2,126 | 2,091 | 2,101 | ±0 | ±0% | 989,500 |
2018/04/03 | 2,114 | 2,114 | 2,080 | 2,101 | -36 | -1.7% | 1,505,100 |
2018/04/02 | 2,142 | 2,168 | 2,131 | 2,137 | -11 | -0.5% | 1,325,200 |
2018/03/30 | 2,102 | 2,165 | 2,097 | 2,148 | +87 | +4.2% | 2,139,300 |
2018/03/29 | 2,080 | 2,094 | 2,044 | 2,061 | -8 | -0.4% | 1,752,300 |
2018/03/28 | 2,045 | 2,085 | 2,038 | 2,069 | -19 | -0.9% | 1,375,600 |
2018/03/27 | 2,090 | 2,108 | 2,058 | 2,088 | +39 | +1.9% | 2,206,100 |
2018/03/26 | 2,062 | 2,066 | 2,012 | 2,049 | -38 | -1.8% | 2,387,600 |
2018/03/23 | 2,120 | 2,137 | 2,079 | 2,087 | -90 | -4.1% | 2,943,700 |
2018/03/22 | 2,171 | 2,185 | 2,150 | 2,177 | ±0 | ±0% | 2,006,400 |
2018/03/20 | 2,150 | 2,192 | 2,142 | 2,177 | +14 | +0.6% | 1,076,300 |
2018/03/19 | 2,178 | 2,189 | 2,158 | 2,163 | -24 | -1.1% | 1,695,700 |
2018/03/16 | 2,212 | 2,221 | 2,187 | 2,187 | -16 | -0.7% | 1,431,000 |
2018/03/15 | 2,238 | 2,240 | 2,174 | 2,203 | -45 | -2% | 1,597,500 |
2018/03/14 | 2,230 | 2,259 | 2,218 | 2,248 | -15 | -0.7% | 1,703,800 |
2018/03/13 | 2,253 | 2,265 | 2,238 | 2,263 | +15 | +0.7% | 1,455,100 |
2018/03/12 | 2,222 | 2,259 | 2,218 | 2,248 | +71 | +3.3% | 1,277,300 |
2018/03/09 | 2,188 | 2,237 | 2,169 | 2,177 | +4 | +0.2% | 1,809,000 |
2018/03/08 | 2,220 | 2,220 | 2,163 | 2,173 | -17 | -0.8% | 1,638,900 |
2018/03/07 | 2,194 | 2,208 | 2,177 | 2,190 | -24 | -1.1% | 1,695,200 |
2018/03/06 | 2,228 | 2,254 | 2,210 | 2,214 | +25 | +1.1% | 1,589,400 |
2018/03/05 | 2,219 | 2,223 | 2,173 | 2,189 | -60 | -2.7% | 2,052,000 |
2018/03/02 | 2,239 | 2,259 | 2,220 | 2,249 | -44 | -1.9% | 2,076,000 |
2018/03/01 | 2,301 | 2,304 | 2,280 | 2,293 | -39 | -1.7% | 1,666,000 |
2018/02/28 | 2,349 | 2,378 | 2,329 | 2,332 | -14 | -0.6% | 1,852,900 |
2018/02/27 | 2,366 | 2,367 | 2,333 | 2,346 | -4 | -0.2% | 1,087,600 |
2018/02/26 | 2,350 | 2,358 | 2,325 | 2,350 | +17 | +0.7% | 1,223,400 |
2018/02/23 | 2,304 | 2,340 | 2,295 | 2,333 | +34 | +1.5% | 1,370,900 |
2018/02/22 | 2,310 | 2,312 | 2,286 | 2,299 | -23 | -1% | 1,948,600 |
1601~
1650
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