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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 177 | 177 | 174 | 175 | -2 | -1.1% | 9,379,000 |
| 2016/07/04 | 175 | 178 | 174 | 177 | +1 | +0.6% | 11,087,000 |
| 2016/07/01 | 180 | 180 | 175 | 176 | -3 | -1.7% | 12,350,000 |
| 2016/06/30 | 184 | 185 | 176 | 179 | -1 | -0.6% | 20,117,000 |
| 2016/06/29 | 179 | 180 | 177 | 180 | +4 | +2.3% | 12,881,000 |
| 2016/06/28 | 175 | 178 | 169 | 176 | -1 | -0.6% | 21,724,000 |
| 2016/06/27 | 180 | 182 | 174 | 177 | -3 | -1.7% | 13,992,000 |
| 2016/06/24 | 196 | 197 | 174 | 180 | -15 | -7.7% | 33,604,000 |
| 2016/06/23 | 188 | 197 | 187 | 195 | +8 | +4.3% | 23,918,000 |
| 2016/06/22 | 191 | 191 | 186 | 187 | -4 | -2.1% | 8,801,000 |
| 2016/06/21 | 189 | 193 | 186 | 191 | +1 | +0.5% | 18,346,000 |
| 2016/06/20 | 185 | 191 | 184 | 190 | +9 | +5% | 19,202,000 |
| 2016/06/17 | 184 | 186 | 181 | 181 | -1 | -0.5% | 20,278,000 |
| 2016/06/16 | 188 | 191 | 182 | 182 | -6 | -3.2% | 20,944,000 |
| 2016/06/15 | 185 | 192 | 184 | 188 | +1 | +0.5% | 21,476,000 |
| 2016/06/14 | 191 | 192 | 187 | 187 | -5 | -2.6% | 17,978,000 |
| 2016/06/13 | 196 | 196 | 191 | 192 | -6 | -3% | 18,490,000 |
| 2016/06/10 | 200 | 201 | 198 | 198 | -3 | -1.5% | 13,027,000 |
| 2016/06/09 | 204 | 204 | 201 | 201 | -3 | -1.5% | 9,521,000 |
| 2016/06/08 | 205 | 207 | 203 | 204 | -1 | -0.5% | 11,782,000 |
| 2016/06/07 | 203 | 207 | 203 | 205 | +2 | +1% | 9,031,000 |
| 2016/06/06 | 200 | 205 | 199 | 203 | ±0 | ±0% | 13,674,000 |
| 2016/06/03 | 202 | 204 | 201 | 203 | -1 | -0.5% | 12,139,000 |
| 2016/06/02 | 207 | 208 | 203 | 204 | -6 | -2.9% | 20,385,000 |
| 2016/06/01 | 209 | 211 | 206 | 210 | ±0 | ±0% | 15,627,000 |
| 2016/05/31 | 208 | 211 | 207 | 210 | +2 | +1% | 15,755,000 |
| 2016/05/30 | 204 | 209 | 203 | 208 | +4 | +2% | 8,044,000 |
| 2016/05/27 | 202 | 205 | 201 | 204 | +1 | +0.5% | 11,289,000 |
| 2016/05/26 | 208 | 209 | 202 | 203 | -4 | -1.9% | 13,512,000 |
| 2016/05/25 | 209 | 210 | 206 | 207 | +1 | +0.5% | 12,972,000 |
| 2016/05/24 | 208 | 209 | 205 | 206 | -4 | -1.9% | 11,591,000 |
| 2016/05/23 | 209 | 211 | 204 | 210 | +1 | +0.5% | 12,359,000 |
| 2016/05/20 | 207 | 212 | 204 | 209 | +1 | +0.5% | 14,594,000 |
| 2016/05/19 | 216 | 217 | 207 | 208 | -2 | -1% | 20,205,000 |
| 2016/05/18 | 206 | 212 | 205 | 210 | +6 | +2.9% | 24,939,000 |
| 2016/05/17 | 200 | 204 | 200 | 204 | +5 | +2.5% | 15,914,000 |
| 2016/05/16 | 200 | 202 | 198 | 199 | +1 | +0.5% | 11,476,000 |
| 2016/05/13 | 206 | 208 | 197 | 198 | -6 | -2.9% | 30,095,000 |
| 2016/05/12 | 202 | 206 | 201 | 204 | -1 | -0.5% | 10,599,000 |
| 2016/05/11 | 206 | 210 | 203 | 205 | +2 | +1% | 14,157,000 |
| 2016/05/10 | 202 | 205 | 198 | 203 | +1 | +0.5% | 24,941,000 |
| 2016/05/09 | 206 | 207 | 201 | 202 | -3 | -1.5% | 17,752,000 |
| 2016/05/06 | 208 | 211 | 203 | 205 | -4 | -1.9% | 13,662,000 |
| 2016/05/02 | 207 | 211 | 205 | 209 | -8 | -3.7% | 25,312,000 |
| 2016/04/28 | 230 | 238 | 216 | 217 | -15 | -6.5% | 27,971,000 |
| 2016/04/27 | 230 | 234 | 228 | 232 | -1 | -0.4% | 11,303,000 |
| 2016/04/26 | 241 | 242 | 230 | 233 | -10 | -4.1% | 22,032,000 |
| 2016/04/25 | 249 | 250 | 242 | 243 | -3 | -1.2% | 14,010,000 |
| 2016/04/22 | 237 | 246 | 236 | 246 | +8 | +3.4% | 22,938,000 |
| 2016/04/21 | 233 | 240 | 232 | 238 | +10 | +4.4% | 21,456,000 |
2051～
2100
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
