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 |
|---|---|---|---|---|---|---|---|
| 2015/08/18 | 363 | 367 | 361 | 364 | +2 | +0.6% | 12,884,000 |
| 2015/08/17 | 364 | 364 | 360 | 362 | ±0 | ±0% | 5,495,000 |
| 2015/08/14 | 363 | 364 | 359 | 362 | -2 | -0.5% | 11,075,000 |
| 2015/08/13 | 361 | 365 | 360 | 364 | +6 | +1.7% | 17,597,000 |
| 2015/08/12 | 360 | 360 | 355 | 358 | -4 | -1.1% | 13,782,000 |
| 2015/08/11 | 363 | 363 | 360 | 362 | +3 | +0.8% | 11,735,000 |
| 2015/08/10 | 358 | 365 | 356 | 359 | +1 | +0.3% | 15,854,000 |
| 2015/08/07 | 357 | 364 | 355 | 358 | +1 | +0.3% | 21,749,000 |
| 2015/08/06 | 358 | 359 | 354 | 357 | +1 | +0.3% | 11,487,000 |
| 2015/08/05 | 347 | 358 | 343 | 356 | +10 | +2.9% | 23,008,000 |
| 2015/08/04 | 346 | 347 | 343 | 346 | +2 | +0.6% | 11,418,000 |
| 2015/08/03 | 340 | 345 | 338 | 344 | +5 | +1.5% | 12,134,000 |
| 2015/07/31 | 346 | 353 | 336 | 339 | -3 | -0.9% | 26,256,000 |
| 2015/07/30 | 335 | 344 | 335 | 342 | +6 | +1.8% | 14,517,000 |
| 2015/07/29 | 340 | 341 | 335 | 336 | -3 | -0.9% | 13,619,000 |
| 2015/07/28 | 344 | 345 | 335 | 339 | -6 | -1.7% | 16,050,000 |
| 2015/07/27 | 345 | 351 | 343 | 345 | +6 | +1.8% | 15,989,000 |
| 2015/07/24 | 343 | 344 | 338 | 339 | -7 | -2% | 11,168,000 |
| 2015/07/23 | 350 | 351 | 345 | 346 | -5 | -1.4% | 10,143,000 |
| 2015/07/22 | 347 | 353 | 346 | 351 | -2 | -0.6% | 12,345,000 |
| 2015/07/21 | 346 | 353 | 344 | 353 | +11 | +3.2% | 20,831,000 |
| 2015/07/17 | 341 | 344 | 340 | 342 | +3 | +0.9% | 11,806,000 |
| 2015/07/16 | 340 | 341 | 334 | 339 | -2 | -0.6% | 14,093,000 |
| 2015/07/15 | 343 | 345 | 338 | 341 | +2 | +0.6% | 14,244,000 |
| 2015/07/14 | 340 | 347 | 339 | 339 | +5 | +1.5% | 15,265,000 |
| 2015/07/13 | 331 | 337 | 330 | 334 | +4 | +1.2% | 10,921,000 |
| 2015/07/10 | 333 | 335 | 327 | 330 | -4 | -1.2% | 26,578,000 |
| 2015/07/09 | 332 | 336 | 323 | 334 | -5 | -1.5% | 26,274,000 |
| 2015/07/08 | 351 | 354 | 338 | 339 | -7 | -2% | 34,181,000 |
| 2015/07/07 | 345 | 355 | 345 | 346 | +7 | +2.1% | 20,387,000 |
| 2015/07/06 | 339 | 343 | 338 | 339 | -5 | -1.5% | 16,768,000 |
| 2015/07/03 | 342 | 346 | 342 | 344 | +1 | +0.3% | 8,626,000 |
| 2015/07/02 | 346 | 347 | 342 | 343 | +1 | +0.3% | 9,180,000 |
| 2015/07/01 | 341 | 345 | 339 | 342 | +1 | +0.3% | 9,399,000 |
| 2015/06/30 | 340 | 343 | 338 | 341 | -1 | -0.3% | 12,702,000 |
| 2015/06/29 | 338 | 345 | 337 | 342 | -9 | -2.6% | 15,729,000 |
| 2015/06/26 | 355 | 355 | 346 | 351 | -2 | -0.6% | 17,495,000 |
| 2015/06/25 | 345 | 354 | 345 | 353 | +8 | +2.3% | 17,933,000 |
| 2015/06/24 | 346 | 350 | 344 | 345 | +1 | +0.3% | 17,892,000 |
| 2015/06/23 | 349 | 349 | 342 | 344 | +1 | +0.3% | 10,293,000 |
| 2015/06/22 | 351 | 353 | 340 | 343 | -2 | -0.6% | 20,020,000 |
| 2015/06/19 | 340 | 346 | 339 | 345 | +11 | +3.3% | 25,928,000 |
| 2015/06/18 | 332 | 337 | 329 | 334 | +1 | +0.3% | 25,245,000 |
| 2015/06/17 | 339 | 340 | 332 | 333 | -5 | -1.5% | 15,617,000 |
| 2015/06/16 | 341 | 343 | 337 | 338 | -6 | -1.7% | 25,412,000 |
| 2015/06/15 | 345 | 346 | 341 | 344 | -1 | -0.3% | 14,587,000 |
| 2015/06/12 | 345 | 347 | 344 | 345 | -2 | -0.6% | 23,437,000 |
| 2015/06/11 | 350 | 352 | 345 | 347 | ±0 | ±0% | 21,349,000 |
| 2015/06/10 | 353 | 354 | 346 | 347 | -6 | -1.7% | 19,293,000 |
| 2015/06/09 | 358 | 363 | 352 | 353 | -6 | -1.7% | 22,340,000 |
2251～
2300
件表示中 / 3572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 | 506,600円 | +7.7% | +56.9% | 5.13% | 5.83倍 | 0.86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 | 517,900円 | +10.0% | +40.9% | 5.79% | 5.36倍 | 0.71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 | 211,900円 | +6.0% | +62.0% | 4.01% | 6.73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 | 106,100円 | +5.8% | -22.5% | 4.62% | 6.53倍 | 0.82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 | 407,000円 | +0.4% | -13.0% | 5.65% | 5.33倍 | 0.62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
