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 |
---|---|---|---|---|---|---|---|
2018/02/21 | 2,351 | 2,363 | 2,306 | 2,322 | -29 | -1.2% | 2,285,200 |
2018/02/20 | 2,366 | 2,376 | 2,334 | 2,351 | -8 | -0.3% | 1,444,300 |
2018/02/19 | 2,309 | 2,375 | 2,300 | 2,359 | +44 | +1.9% | 2,030,700 |
2018/02/16 | 2,298 | 2,320 | 2,258 | 2,315 | +3 | +0.1% | 1,823,700 |
2018/02/15 | 2,341 | 2,369 | 2,307 | 2,312 | +13 | +0.6% | 1,090,000 |
2018/02/14 | 2,340 | 2,363 | 2,286 | 2,299 | -48 | -2% | 2,412,200 |
2018/02/13 | 2,435 | 2,445 | 2,343 | 2,347 | -76 | -3.1% | 2,505,000 |
2018/02/09 | 2,381 | 2,424 | 2,361 | 2,423 | -64 | -2.6% | 2,532,300 |
2018/02/08 | 2,499 | 2,520 | 2,464 | 2,487 | -2 | -0.1% | 1,893,300 |
2018/02/07 | 2,601 | 2,609 | 2,486 | 2,489 | -42 | -1.7% | 2,709,300 |
2018/02/06 | 2,506 | 2,531 | 2,471 | 2,531 | -113 | -4.3% | 2,990,200 |
2018/02/05 | 2,641 | 2,657 | 2,623 | 2,644 | -66 | -2.4% | 1,674,900 |
2018/02/02 | 2,700 | 2,729 | 2,690 | 2,710 | +4 | +0.1% | 1,693,500 |
2018/02/01 | 2,745 | 2,748 | 2,680 | 2,706 | -25 | -0.9% | 2,140,000 |
2018/01/31 | 2,760 | 2,841 | 2,709 | 2,731 | -64 | -2.3% | 3,355,100 |
2018/01/30 | 2,825 | 2,837 | 2,775 | 2,795 | -64 | -2.2% | 2,234,700 |
2018/01/29 | 2,860 | 2,878 | 2,822 | 2,859 | -30 | -1% | 2,118,900 |
2018/01/26 | 2,944 | 2,948 | 2,867 | 2,889 | -5 | -0.2% | 2,303,200 |
2018/01/25 | 2,925 | 2,925 | 2,887 | 2,894 | -41 | -1.4% | 1,251,200 |
2018/01/24 | 2,895 | 2,955 | 2,895 | 2,935 | +30 | +1% | 1,680,100 |
2018/01/23 | 2,887 | 2,909 | 2,865 | 2,905 | +42 | +1.5% | 1,541,600 |
2018/01/22 | 2,916 | 2,925 | 2,852 | 2,863 | -57 | -2% | 1,558,400 |
2018/01/19 | 2,901 | 2,920 | 2,884 | 2,920 | +35 | +1.2% | 1,433,200 |
2018/01/18 | 2,946 | 2,954 | 2,876 | 2,885 | -14 | -0.5% | 2,162,300 |
2018/01/17 | 2,882 | 2,905 | 2,838 | 2,899 | -33 | -1.1% | 2,801,100 |
2018/01/16 | 2,946 | 2,946 | 2,884 | 2,932 | -26 | -0.9% | 2,267,700 |
2018/01/15 | 2,950 | 2,963 | 2,929 | 2,958 | +21 | +0.7% | 1,316,000 |
2018/01/12 | 2,987 | 2,990 | 2,920 | 2,937 | -78 | -2.6% | 3,097,800 |
2018/01/11 | 2,963 | 3,030 | 2,951 | 3,015 | +25 | +0.8% | 1,926,000 |
2018/01/10 | 2,930 | 3,015 | 2,918 | 2,990 | +72 | +2.5% | 2,929,800 |
2018/01/09 | 2,954 | 2,968 | 2,910 | 2,918 | +3 | +0.1% | 2,338,100 |
2018/01/05 | 2,878 | 2,921 | 2,841 | 2,915 | +59 | +2.1% | 2,924,600 |
2018/01/04 | 2,805 | 2,863 | 2,805 | 2,856 | +107 | +3.9% | 3,057,400 |
2017/12/29 | 2,759 | 2,770 | 2,742 | 2,749 | -8 | -0.3% | 815,700 |
2017/12/28 | 2,763 | 2,812 | 2,752 | 2,757 | +14 | +0.5% | 1,716,800 |
2017/12/27 | 2,708 | 2,762 | 2,703 | 2,743 | +42 | +1.6% | 1,374,600 |
2017/12/26 | 2,720 | 2,722 | 2,685 | 2,701 | ±0 | ±0% | 1,016,700 |
2017/12/25 | 2,760 | 2,767 | 2,669 | 2,701 | -94 | -3.4% | 2,666,300 |
2017/12/22 | 2,720 | 2,797 | 2,720 | 2,795 | +89 | +3.3% | 2,623,400 |
2017/12/21 | 2,700 | 2,715 | 2,691 | 2,706 | -6 | -0.2% | 1,253,100 |
2017/12/20 | 2,700 | 2,714 | 2,683 | 2,712 | +20 | +0.7% | 1,536,300 |
2017/12/19 | 2,720 | 2,725 | 2,677 | 2,692 | -42 | -1.5% | 1,786,600 |
2017/12/18 | 2,716 | 2,750 | 2,710 | 2,734 | +19 | +0.7% | 1,422,800 |
2017/12/15 | 2,756 | 2,760 | 2,702 | 2,715 | -65 | -2.3% | 2,574,600 |
2017/12/14 | 2,792 | 2,825 | 2,765 | 2,780 | -30 | -1.1% | 1,570,300 |
2017/12/13 | 2,820 | 2,857 | 2,802 | 2,810 | +38 | +1.4% | 3,175,700 |
2017/12/12 | 2,719 | 2,792 | 2,719 | 2,772 | +68 | +2.5% | 2,168,800 |
2017/12/11 | 2,736 | 2,767 | 2,695 | 2,704 | -11 | -0.4% | 1,960,200 |
2017/12/08 | 2,638 | 2,716 | 2,638 | 2,715 | +70 | +2.6% | 2,957,300 |
2017/12/07 | 2,675 | 2,685 | 2,628 | 2,645 | -23 | -0.9% | 2,379,900 |
1651~
1700
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