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 |
|---|---|---|---|---|---|---|---|
| 2017/07/10 | 220 | 226 | 219 | 221 | +4 | +1.8% | 48,205,000 |
| 2017/07/07 | 214 | 218 | 213 | 217 | +2 | +0.9% | 23,554,000 |
| 2017/07/06 | 215 | 216 | 213 | 215 | ±0 | ±0% | 20,398,000 |
| 2017/07/05 | 215 | 216 | 211 | 215 | +1 | +0.5% | 25,267,000 |
| 2017/07/04 | 212 | 216 | 211 | 214 | +4 | +1.9% | 29,671,000 |
| 2017/07/03 | 208 | 210 | 206 | 210 | +1 | +0.5% | 9,682,000 |
| 2017/06/30 | 208 | 210 | 208 | 209 | -1 | -0.5% | 11,254,000 |
| 2017/06/29 | 209 | 211 | 208 | 210 | +3 | +1.4% | 24,374,000 |
| 2017/06/28 | 204 | 207 | 203 | 207 | +4 | +2% | 20,223,000 |
| 2017/06/27 | 202 | 205 | 202 | 203 | +2 | +1% | 14,239,000 |
| 2017/06/26 | 201 | 203 | 201 | 201 | ±0 | ±0% | 7,020,000 |
| 2017/06/23 | 203 | 204 | 201 | 201 | -1 | -0.5% | 10,621,000 |
| 2017/06/22 | 204 | 205 | 202 | 202 | -2 | -1% | 21,321,000 |
| 2017/06/21 | 204 | 206 | 203 | 204 | -2 | -1% | 14,898,000 |
| 2017/06/20 | 206 | 207 | 204 | 206 | +2 | +1% | 14,961,000 |
| 2017/06/19 | 209 | 209 | 204 | 204 | -6 | -2.9% | 29,474,000 |
| 2017/06/16 | 206 | 213 | 205 | 210 | +6 | +2.9% | 43,002,000 |
| 2017/06/15 | 207 | 207 | 203 | 204 | -4 | -1.9% | 16,466,000 |
| 2017/06/14 | 210 | 210 | 207 | 208 | ±0 | ±0% | 14,160,000 |
| 2017/06/13 | 206 | 210 | 205 | 208 | +4 | +2% | 21,405,000 |
| 2017/06/12 | 203 | 207 | 203 | 204 | +2 | +1% | 19,350,000 |
| 2017/06/09 | 202 | 204 | 201 | 202 | +1 | +0.5% | 16,177,000 |
| 2017/06/08 | 204 | 205 | 201 | 201 | -1 | -0.5% | 15,825,000 |
| 2017/06/07 | 202 | 204 | 201 | 202 | -1 | -0.5% | 15,077,000 |
| 2017/06/06 | 208 | 208 | 203 | 203 | -3 | -1.5% | 19,810,000 |
| 2017/06/05 | 210 | 211 | 206 | 206 | -5 | -2.4% | 19,137,000 |
| 2017/06/02 | 205 | 212 | 204 | 211 | +7 | +3.4% | 27,465,000 |
| 2017/06/01 | 201 | 205 | 201 | 204 | +3 | +1.5% | 11,975,000 |
| 2017/05/31 | 203 | 204 | 200 | 201 | -3 | -1.5% | 19,575,000 |
| 2017/05/30 | 204 | 205 | 203 | 204 | +1 | +0.5% | 7,124,000 |
| 2017/05/29 | 207 | 208 | 203 | 203 | -4 | -1.9% | 13,946,000 |
| 2017/05/26 | 208 | 209 | 206 | 207 | -2 | -1% | 10,883,000 |
| 2017/05/25 | 205 | 209 | 205 | 209 | +2 | +1% | 19,111,000 |
| 2017/05/24 | 205 | 209 | 204 | 207 | +2 | +1% | 17,802,000 |
| 2017/05/23 | 208 | 209 | 204 | 205 | -3 | -1.4% | 11,679,000 |
| 2017/05/22 | 211 | 211 | 207 | 208 | -2 | -1% | 13,855,000 |
| 2017/05/19 | 206 | 212 | 206 | 210 | +3 | +1.4% | 19,489,000 |
| 2017/05/18 | 200 | 209 | 199 | 207 | +2 | +1% | 41,184,000 |
| 2017/05/17 | 210 | 211 | 204 | 205 | -6 | -2.8% | 24,710,000 |
| 2017/05/16 | 211 | 214 | 210 | 211 | ±0 | ±0% | 15,702,000 |
| 2017/05/15 | 211 | 212 | 209 | 211 | -2 | -0.9% | 18,281,000 |
| 2017/05/12 | 214 | 214 | 211 | 213 | -1 | -0.5% | 19,638,000 |
| 2017/05/11 | 218 | 218 | 214 | 214 | -2 | -0.9% | 26,971,000 |
| 2017/05/10 | 217 | 220 | 215 | 216 | -1 | -0.5% | 23,759,000 |
| 2017/05/09 | 219 | 220 | 215 | 217 | -2 | -0.9% | 17,226,000 |
| 2017/05/08 | 222 | 223 | 219 | 219 | +1 | +0.5% | 21,830,000 |
| 2017/05/02 | 217 | 221 | 216 | 218 | -1 | -0.5% | 19,003,000 |
| 2017/05/01 | 223 | 223 | 219 | 219 | -5 | -2.2% | 17,423,000 |
| 2017/04/28 | 227 | 229 | 222 | 224 | -2 | -0.9% | 18,987,000 |
| 2017/04/27 | 227 | 229 | 225 | 226 | -2 | -0.9% | 12,498,000 |
1951～
2000
件表示中 / 3735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 | 512,700円 | -8.1% | -48.1% | 4.58% | 8.77倍 | 0.75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 | 477,700円 | -4.3% | -64.3% | 3.14% | 9.65倍 | 0.61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 | 200,700円 | -9.4% | -65.9% | 5.98% | 12.68倍 | 0.77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 | 101,700円 | -5.5% | -33.8% | 4.33% | 9.36倍 | 0.74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 | 391,000円 | -18.8% | -47.4% | 4.60% | 6.58倍 | 0.57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
