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 |
|---|---|---|---|---|---|---|---|
| 2015/03/16 | 370 | 370 | 364 | 367 | -2 | -0.5% | 10,779,000 |
| 2015/03/13 | 371 | 373 | 367 | 369 | +3 | +0.8% | 20,129,000 |
| 2015/03/12 | 356 | 368 | 354 | 366 | +10 | +2.8% | 23,236,000 |
| 2015/03/11 | 355 | 360 | 351 | 356 | -3 | -0.8% | 12,554,000 |
| 2015/03/10 | 359 | 362 | 356 | 359 | +2 | +0.6% | 18,302,000 |
| 2015/03/09 | 359 | 359 | 354 | 357 | -1 | -0.3% | 7,518,000 |
| 2015/03/06 | 361 | 363 | 358 | 358 | -3 | -0.8% | 12,338,000 |
| 2015/03/05 | 357 | 362 | 355 | 361 | +4 | +1.1% | 12,906,000 |
| 2015/03/04 | 359 | 362 | 354 | 357 | -2 | -0.6% | 12,186,000 |
| 2015/03/03 | 361 | 363 | 354 | 359 | ±0 | ±0% | 14,442,000 |
| 2015/03/02 | 363 | 364 | 356 | 359 | ±0 | ±0% | 12,614,000 |
| 2015/02/27 | 363 | 364 | 355 | 359 | -3 | -0.8% | 17,303,000 |
| 2015/02/26 | 355 | 363 | 353 | 362 | +10 | +2.8% | 27,854,000 |
| 2015/02/25 | 351 | 355 | 350 | 352 | -1 | -0.3% | 14,771,000 |
| 2015/02/24 | 346 | 353 | 346 | 353 | +7 | +2% | 20,180,000 |
| 2015/02/23 | 350 | 350 | 343 | 346 | -1 | -0.3% | 12,964,000 |
| 2015/02/20 | 353 | 354 | 345 | 347 | -5 | -1.4% | 15,014,000 |
| 2015/02/19 | 350 | 353 | 349 | 352 | +4 | +1.1% | 13,602,000 |
| 2015/02/18 | 348 | 351 | 344 | 348 | +4 | +1.2% | 21,287,000 |
| 2015/02/17 | 344 | 345 | 340 | 344 | ±0 | ±0% | 10,368,000 |
| 2015/02/16 | 343 | 348 | 342 | 344 | +3 | +0.9% | 12,542,000 |
| 2015/02/13 | 342 | 342 | 337 | 341 | +2 | +0.6% | 19,514,000 |
| 2015/02/12 | 337 | 341 | 336 | 339 | +7 | +2.1% | 21,247,000 |
| 2015/02/10 | 336 | 339 | 329 | 332 | -2 | -0.6% | 20,488,000 |
| 2015/02/09 | 336 | 337 | 332 | 334 | +2 | +0.6% | 12,654,000 |
| 2015/02/06 | 334 | 335 | 330 | 332 | +1 | +0.3% | 10,252,000 |
| 2015/02/05 | 336 | 337 | 330 | 331 | -2 | -0.6% | 17,240,000 |
| 2015/02/04 | 327 | 336 | 323 | 333 | +1 | +0.3% | 26,871,000 |
| 2015/02/03 | 349 | 350 | 330 | 332 | -16 | -4.6% | 37,574,000 |
| 2015/02/02 | 349 | 354 | 347 | 348 | -4 | -1.1% | 15,590,000 |
| 2015/01/30 | 359 | 364 | 347 | 352 | -2 | -0.6% | 21,435,000 |
| 2015/01/29 | 361 | 362 | 354 | 354 | -10 | -2.7% | 13,944,000 |
| 2015/01/28 | 353 | 365 | 353 | 364 | +8 | +2.2% | 23,804,000 |
| 2015/01/27 | 354 | 363 | 353 | 356 | +5 | +1.4% | 20,378,000 |
| 2015/01/26 | 355 | 358 | 347 | 351 | -6 | -1.7% | 17,787,000 |
| 2015/01/23 | 349 | 357 | 345 | 357 | +10 | +2.9% | 23,479,000 |
| 2015/01/22 | 348 | 349 | 344 | 347 | +1 | +0.3% | 15,675,000 |
| 2015/01/21 | 349 | 351 | 343 | 346 | -2 | -0.6% | 15,009,000 |
| 2015/01/20 | 349 | 351 | 344 | 348 | +1 | +0.3% | 18,289,000 |
| 2015/01/19 | 348 | 356 | 347 | 347 | +2 | +0.6% | 17,900,000 |
| 2015/01/16 | 349 | 350 | 343 | 345 | -9 | -2.5% | 29,618,000 |
| 2015/01/15 | 350 | 356 | 349 | 354 | +3 | +0.9% | 23,351,000 |
| 2015/01/14 | 354 | 356 | 348 | 351 | -4 | -1.1% | 18,597,000 |
| 2015/01/13 | 348 | 356 | 346 | 355 | +5 | +1.4% | 28,842,000 |
| 2015/01/09 | 358 | 366 | 348 | 350 | -7 | -2% | 29,322,000 |
| 2015/01/08 | 342 | 359 | 342 | 357 | +21 | +6.3% | 39,904,000 |
| 2015/01/07 | 332 | 339 | 331 | 336 | +1 | +0.3% | 15,151,000 |
| 2015/01/06 | 335 | 339 | 331 | 335 | -7 | -2% | 19,718,000 |
| 2015/01/05 | 336 | 346 | 334 | 342 | ±0 | ±0% | 18,542,000 |
| 2014/12/30 | 344 | 347 | 342 | 342 | -3 | -0.9% | 12,893,000 |
2551～
2600
件表示中 / 3766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 | 523,000円 | -9.2% | -51.1% | 4.49% | 9.24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 | 486,100円 | -2.5% | -59.5% | 3.60% | 8.34倍 | 0.62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 | 224,600円 | -7.6% | -61.1% | 5.34% | 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 | 117,700円 | -8.4% | -39.5% | 3.74% | 10.83倍 | 0.86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 | 465,500円 | -16.3% | -31.6% | 4.51% | 6.69倍 | 0.67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
