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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 4,991 | 5,079 | 4,976 | 5,079 | +34 | +0.7% | 4,469,200 |
| 2024/08/20 | 5,035 | 5,082 | 4,961 | 5,045 | +30 | +0.6% | 5,134,000 |
| 2024/08/19 | 4,969 | 5,140 | 4,951 | 5,015 | +35 | +0.7% | 7,259,000 |
| 2024/08/16 | 4,990 | 5,064 | 4,903 | 4,980 | +51 | +1% | 6,554,900 |
| 2024/08/15 | 4,810 | 4,929 | 4,779 | 4,929 | +115 | +2.4% | 5,440,600 |
| 2024/08/14 | 4,738 | 4,815 | 4,692 | 4,814 | +95 | +2% | 5,548,600 |
| 2024/08/13 | 4,610 | 4,719 | 4,580 | 4,719 | +193 | +4.3% | 5,136,300 |
| 2024/08/09 | 4,559 | 4,591 | 4,457 | 4,526 | +37 | +0.8% | 5,829,500 |
| 2024/08/08 | 4,451 | 4,604 | 4,413 | 4,489 | -17 | -0.4% | 6,291,400 |
| 2024/08/07 | 4,400 | 4,628 | 4,367 | 4,506 | -29 | -0.6% | 8,480,100 |
| 2024/08/06 | 4,348 | 4,633 | 4,310 | 4,535 | +537 | +13.4% | 10,946,200 |
| 2024/08/05 | 4,300 | 4,334 | 3,971 | 3,998 | -598 | -13% | 12,978,600 |
| 2024/08/02 | 4,675 | 4,698 | 4,533 | 4,596 | -219 | -4.5% | 7,860,800 |
| 2024/08/01 | 4,883 | 4,904 | 4,805 | 4,815 | -84 | -1.7% | 5,480,900 |
| 2024/07/31 | 4,698 | 4,906 | 4,645 | 4,899 | +173 | +3.7% | 7,784,300 |
| 2024/07/30 | 4,730 | 4,755 | 4,663 | 4,726 | +44 | +0.9% | 4,334,700 |
| 2024/07/29 | 4,602 | 4,682 | 4,545 | 4,682 | +85 | +1.8% | 3,964,100 |
| 2024/07/26 | 4,628 | 4,703 | 4,560 | 4,597 | -23 | -0.5% | 4,870,300 |
| 2024/07/25 | 4,600 | 4,659 | 4,567 | 4,620 | -75 | -1.6% | 5,362,600 |
| 2024/07/24 | 4,818 | 4,870 | 4,695 | 4,695 | -130 | -2.7% | 7,703,400 |
| 2024/07/23 | 4,741 | 4,830 | 4,688 | 4,825 | +364 | +8.2% | 15,025,200 |
| 2024/07/22 | 4,514 | 4,539 | 4,451 | 4,461 | -105 | -2.3% | 3,853,300 |
| 2024/07/19 | 4,621 | 4,633 | 4,534 | 4,566 | -56 | -1.2% | 3,186,500 |
| 2024/07/18 | 4,643 | 4,677 | 4,596 | 4,622 | -29 | -0.6% | 3,028,200 |
| 2024/07/17 | 4,713 | 4,724 | 4,650 | 4,651 | -17 | -0.4% | 2,619,700 |
| 2024/07/16 | 4,702 | 4,748 | 4,660 | 4,668 | +5 | +0.1% | 3,662,400 |
| 2024/07/12 | 4,690 | 4,750 | 4,659 | 4,663 | -119 | -2.5% | 5,228,900 |
| 2024/07/11 | 4,830 | 4,844 | 4,782 | 4,782 | -19 | -0.4% | 4,304,200 |
| 2024/07/10 | 4,763 | 4,830 | 4,755 | 4,801 | +88 | +1.9% | 4,483,400 |
| 2024/07/09 | 4,741 | 4,753 | 4,692 | 4,713 | -79 | -1.6% | 5,057,100 |
| 2024/07/08 | 4,898 | 4,923 | 4,775 | 4,792 | -131 | -2.7% | 7,337,000 |
| 2024/07/05 | 5,055 | 5,069 | 4,900 | 4,923 | -171 | -3.4% | 5,867,200 |
| 2024/07/04 | 5,025 | 5,199 | 5,014 | 5,094 | +47 | +0.9% | 7,354,700 |
| 2024/07/03 | 4,980 | 5,070 | 4,904 | 5,047 | +87 | +1.8% | 6,721,600 |
| 2024/07/02 | 4,763 | 4,960 | 4,761 | 4,960 | +127 | +2.6% | 6,169,500 |
| 2024/07/01 | 4,747 | 4,866 | 4,741 | 4,833 | +151 | +3.2% | 5,712,100 |
| 2024/06/28 | 4,630 | 4,686 | 4,610 | 4,682 | +96 | +2.1% | 3,754,500 |
| 2024/06/27 | 4,610 | 4,654 | 4,582 | 4,586 | -8 | -0.2% | 3,125,300 |
| 2024/06/26 | 4,622 | 4,637 | 4,591 | 4,594 | -55 | -1.2% | 3,453,400 |
| 2024/06/25 | 4,660 | 4,723 | 4,632 | 4,649 | +32 | +0.7% | 4,052,400 |
| 2024/06/24 | 4,654 | 4,700 | 4,617 | 4,617 | -21 | -0.5% | 3,086,100 |
| 2024/06/21 | 4,651 | 4,713 | 4,619 | 4,638 | +42 | +0.9% | 6,648,000 |
| 2024/06/20 | 4,681 | 4,685 | 4,570 | 4,596 | -107 | -2.3% | 5,036,100 |
| 2024/06/19 | 4,809 | 4,821 | 4,697 | 4,703 | -89 | -1.9% | 3,184,500 |
| 2024/06/18 | 4,740 | 4,794 | 4,687 | 4,792 | +115 | +2.5% | 4,048,200 |
| 2024/06/17 | 4,730 | 4,810 | 4,676 | 4,677 | -100 | -2.1% | 3,053,800 |
| 2024/06/14 | 4,657 | 4,810 | 4,638 | 4,777 | +138 | +3% | 5,742,500 |
| 2024/06/13 | 4,757 | 4,758 | 4,620 | 4,639 | -103 | -2.2% | 5,531,200 |
| 2024/06/12 | 4,775 | 4,790 | 4,718 | 4,742 | -103 | -2.1% | 5,181,100 |
| 2024/06/11 | 4,949 | 5,064 | 4,845 | 4,845 | -105 | -2.1% | 8,516,800 |
151～
200
件表示中 / 3673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 | 454,500円 | +8.1% | +83.7% | 6.82% | 4.38倍 | 0.71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 | 482,500円 | +10.0% | +58.3% | 7.05% | 4.21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 | 177,900円 | +9.1% | +120.9% | 5.62% | 3.81倍 | 0.71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 | 92,200円 | +3.7% | -22.5% | 5.86% | 5.67倍 | 0.71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 | 357,000円 | +4.7% | -13.0% | 6.72% | 4.67倍 | 0.54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
