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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 237 | 239 | 234 | 238 | +1 | +0.4% | 20,081,000 |
| 2017/09/21 | 238 | 239 | 235 | 237 | +3 | +1.3% | 23,525,000 |
| 2017/09/20 | 232 | 235 | 231 | 234 | +2 | +0.9% | 22,683,000 |
| 2017/09/19 | 226 | 236 | 226 | 232 | +8 | +3.6% | 41,454,000 |
| 2017/09/15 | 223 | 225 | 221 | 224 | +1 | +0.4% | 21,389,000 |
| 2017/09/14 | 223 | 224 | 220 | 223 | ±0 | ±0% | 21,910,000 |
| 2017/09/13 | 221 | 224 | 219 | 223 | +3 | +1.4% | 21,030,000 |
| 2017/09/12 | 218 | 221 | 216 | 220 | +4 | +1.9% | 17,866,000 |
| 2017/09/11 | 216 | 219 | 215 | 216 | +2 | +0.9% | 13,431,000 |
| 2017/09/08 | 214 | 215 | 213 | 214 | -1 | -0.5% | 12,052,000 |
| 2017/09/07 | 216 | 217 | 213 | 215 | ±0 | ±0% | 18,272,000 |
| 2017/09/06 | 215 | 216 | 213 | 215 | -1 | -0.5% | 13,195,000 |
| 2017/09/05 | 217 | 218 | 215 | 216 | -1 | -0.5% | 27,366,000 |
| 2017/09/04 | 218 | 219 | 216 | 217 | -2 | -0.9% | 19,844,000 |
| 2017/09/01 | 218 | 221 | 216 | 219 | +1 | +0.5% | 15,765,000 |
| 2017/08/31 | 220 | 221 | 216 | 218 | ±0 | ±0% | 16,074,000 |
| 2017/08/30 | 215 | 220 | 215 | 218 | +4 | +1.9% | 35,937,000 |
| 2017/08/29 | 214 | 215 | 213 | 214 | -2 | -0.9% | 9,271,000 |
| 2017/08/28 | 216 | 216 | 213 | 216 | ±0 | ±0% | 13,525,000 |
| 2017/08/25 | 215 | 216 | 213 | 216 | +2 | +0.9% | 13,832,000 |
| 2017/08/24 | 213 | 215 | 212 | 214 | +1 | +0.5% | 13,282,000 |
| 2017/08/23 | 218 | 220 | 213 | 213 | -5 | -2.3% | 19,816,000 |
| 2017/08/22 | 220 | 220 | 216 | 218 | -1 | -0.5% | 21,014,000 |
| 2017/08/21 | 219 | 222 | 218 | 219 | +4 | +1.9% | 28,624,000 |
| 2017/08/18 | 212 | 218 | 212 | 215 | +1 | +0.5% | 36,609,000 |
| 2017/08/17 | 209 | 216 | 209 | 214 | +6 | +2.9% | 29,606,000 |
| 2017/08/16 | 209 | 212 | 208 | 208 | -2 | -1% | 13,424,000 |
| 2017/08/15 | 207 | 210 | 206 | 210 | +4 | +1.9% | 16,249,000 |
| 2017/08/14 | 203 | 207 | 202 | 206 | +1 | +0.5% | 21,890,000 |
| 2017/08/10 | 205 | 207 | 203 | 205 | ±0 | ±0% | 16,462,000 |
| 2017/08/09 | 206 | 207 | 204 | 205 | -2 | -1% | 19,476,000 |
| 2017/08/08 | 207 | 208 | 206 | 207 | -1 | -0.5% | 11,600,000 |
| 2017/08/07 | 210 | 210 | 207 | 208 | -1 | -0.5% | 16,565,000 |
| 2017/08/04 | 210 | 211 | 208 | 209 | -3 | -1.4% | 10,224,000 |
| 2017/08/03 | 212 | 212 | 210 | 212 | +1 | +0.5% | 9,079,000 |
| 2017/08/02 | 210 | 211 | 208 | 211 | +1 | +0.5% | 14,365,000 |
| 2017/08/01 | 210 | 211 | 207 | 210 | -1 | -0.5% | 20,380,000 |
| 2017/07/31 | 209 | 212 | 208 | 211 | +2 | +1% | 18,650,000 |
| 2017/07/28 | 211 | 211 | 209 | 209 | -3 | -1.4% | 9,973,000 |
| 2017/07/27 | 212 | 213 | 211 | 212 | -1 | -0.5% | 13,594,000 |
| 2017/07/26 | 212 | 214 | 211 | 213 | +3 | +1.4% | 15,897,000 |
| 2017/07/25 | 211 | 212 | 210 | 210 | -1 | -0.5% | 7,080,000 |
| 2017/07/24 | 210 | 211 | 208 | 211 | ±0 | ±0% | 11,181,000 |
| 2017/07/21 | 212 | 213 | 211 | 211 | -2 | -0.9% | 7,950,000 |
| 2017/07/20 | 212 | 213 | 211 | 213 | ±0 | ±0% | 6,776,000 |
| 2017/07/19 | 215 | 215 | 212 | 213 | -2 | -0.9% | 11,787,000 |
| 2017/07/18 | 218 | 220 | 214 | 215 | -1 | -0.5% | 17,296,000 |
| 2017/07/14 | 214 | 217 | 213 | 216 | +2 | +0.9% | 17,419,000 |
| 2017/07/13 | 219 | 219 | 213 | 214 | -5 | -2.3% | 25,290,000 |
| 2017/07/12 | 220 | 222 | 218 | 219 | -2 | -0.9% | 15,728,000 |
1751～
1800
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
