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 |
|---|---|---|---|---|---|---|---|
| 2025/01/08 | 5,235 | 5,357 | 5,193 | 5,337 | +130 | +2.5% | 6,044,600 |
| 2025/01/07 | 5,323 | 5,324 | 5,140 | 5,207 | -133 | -2.5% | 6,374,500 |
| 2025/01/06 | 5,299 | 5,348 | 5,247 | 5,340 | +67 | +1.3% | 4,303,700 |
| 2024/12/30 | 5,230 | 5,345 | 5,229 | 5,273 | +50 | +1% | 4,629,800 |
| 2024/12/27 | 5,204 | 5,239 | 5,171 | 5,223 | +5 | +0.1% | 4,095,700 |
| 2024/12/26 | 5,183 | 5,230 | 5,180 | 5,218 | +42 | +0.8% | 2,910,000 |
| 2024/12/25 | 5,144 | 5,176 | 5,113 | 5,176 | +56 | +1.1% | 3,204,700 |
| 2024/12/24 | 5,040 | 5,120 | 5,029 | 5,120 | +123 | +2.5% | 2,947,400 |
| 2024/12/23 | 5,055 | 5,072 | 4,974 | 4,997 | -58 | -1.1% | 3,762,100 |
| 2024/12/20 | 5,150 | 5,250 | 5,055 | 5,055 | -67 | -1.3% | 7,999,200 |
| 2024/12/19 | 5,001 | 5,144 | 5,001 | 5,122 | +92 | +1.8% | 5,500,700 |
| 2024/12/18 | 5,110 | 5,149 | 5,016 | 5,030 | -66 | -1.3% | 4,834,400 |
| 2024/12/17 | 5,140 | 5,181 | 5,061 | 5,096 | -18 | -0.4% | 5,283,500 |
| 2024/12/16 | 5,110 | 5,140 | 5,043 | 5,114 | -8 | -0.2% | 4,214,700 |
| 2024/12/13 | 5,009 | 5,122 | 5,004 | 5,122 | +102 | +2% | 6,122,600 |
| 2024/12/12 | 5,002 | 5,041 | 4,956 | 5,020 | +34 | +0.7% | 5,507,800 |
| 2024/12/11 | 4,949 | 4,989 | 4,912 | 4,986 | +58 | +1.2% | 3,606,300 |
| 2024/12/10 | 4,950 | 4,978 | 4,923 | 4,928 | +28 | +0.6% | 2,495,000 |
| 2024/12/09 | 4,900 | 4,960 | 4,875 | 4,900 | +32 | +0.7% | 3,683,500 |
| 2024/12/06 | 4,910 | 4,924 | 4,858 | 4,868 | -32 | -0.7% | 3,305,300 |
| 2024/12/05 | 4,985 | 5,017 | 4,881 | 4,900 | -90 | -1.8% | 4,192,900 |
| 2024/12/04 | 5,020 | 5,039 | 4,938 | 4,990 | -30 | -0.6% | 3,317,000 |
| 2024/12/03 | 4,950 | 5,036 | 4,950 | 5,020 | +185 | +3.8% | 7,066,600 |
| 2024/12/02 | 4,820 | 4,903 | 4,819 | 4,835 | +39 | +0.8% | 4,048,900 |
| 2024/11/29 | 4,800 | 4,868 | 4,796 | 4,796 | -28 | -0.6% | 3,636,900 |
| 2024/11/28 | 4,768 | 4,831 | 4,751 | 4,824 | +24 | +0.5% | 3,298,600 |
| 2024/11/27 | 4,852 | 4,884 | 4,765 | 4,800 | -72 | -1.5% | 5,341,100 |
| 2024/11/26 | 4,924 | 4,973 | 4,850 | 4,872 | -101 | -2% | 5,357,300 |
| 2024/11/25 | 4,994 | 5,021 | 4,956 | 4,973 | -2 | ±0% | 7,140,100 |
| 2024/11/22 | 4,990 | 5,069 | 4,963 | 4,975 | -62 | -1.2% | 5,061,300 |
| 2024/11/21 | 5,028 | 5,052 | 4,971 | 5,037 | +9 | +0.2% | 3,840,900 |
| 2024/11/20 | 5,069 | 5,098 | 4,997 | 5,028 | -52 | -1% | 3,574,100 |
| 2024/11/19 | 5,041 | 5,086 | 4,975 | 5,080 | +7 | +0.1% | 5,153,200 |
| 2024/11/18 | 4,956 | 5,080 | 4,935 | 5,073 | +90 | +1.8% | 5,425,500 |
| 2024/11/15 | 4,898 | 4,999 | 4,884 | 4,983 | +133 | +2.7% | 6,329,400 |
| 2024/11/14 | 4,950 | 4,962 | 4,850 | 4,850 | -79 | -1.6% | 5,373,800 |
| 2024/11/13 | 4,855 | 4,929 | 4,828 | 4,929 | +54 | +1.1% | 5,267,900 |
| 2024/11/12 | 4,873 | 4,917 | 4,840 | 4,875 | +2 | ±0% | 4,418,800 |
| 2024/11/11 | 4,890 | 4,942 | 4,867 | 4,873 | -3 | -0.1% | 4,522,800 |
| 2024/11/08 | 4,880 | 4,916 | 4,831 | 4,876 | +42 | +0.9% | 6,164,400 |
| 2024/11/07 | 4,860 | 4,918 | 4,803 | 4,834 | -3 | -0.1% | 9,792,400 |
| 2024/11/06 | 5,154 | 5,183 | 4,802 | 4,837 | -196 | -3.9% | 17,360,100 |
| 2024/11/05 | 5,098 | 5,114 | 5,021 | 5,033 | -33 | -0.7% | 4,612,400 |
| 2024/11/01 | 5,140 | 5,179 | 5,055 | 5,066 | -72 | -1.4% | 5,803,900 |
| 2024/10/31 | 5,164 | 5,210 | 5,034 | 5,138 | +30 | +0.6% | 8,999,200 |
| 2024/10/30 | 5,092 | 5,145 | 5,039 | 5,108 | +38 | +0.7% | 16,926,600 |
| 2024/10/29 | 5,054 | 5,130 | 5,054 | 5,070 | +29 | +0.6% | 3,695,400 |
| 2024/10/28 | 4,955 | 5,095 | 4,953 | 5,041 | +96 | +1.9% | 4,785,100 |
| 2024/10/25 | 5,130 | 5,188 | 4,935 | 4,945 | -194 | -3.8% | 6,242,400 |
| 2024/10/24 | 5,142 | 5,170 | 5,053 | 5,139 | -53 | -1% | 4,343,800 |
151～
200
件表示中 / 3765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 | 519,600円 | -9.2% | -51.1% | 4.52% | 9.19倍 | 0.76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 | 489,900円 | -2.5% | -59.5% | 3.57% | 8.41倍 | 0.63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 | 224,500円 | -7.6% | -61.1% | 5.35% | 12.34倍 | 0.86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 | 121,500円 | -8.4% | -39.5% | 3.62% | 11.18倍 | 0.88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 | 443,000円 | -16.3% | -31.6% | 4.74% | 6.37倍 | 0.64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
