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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 4,672 | 4,723 | 4,640 | 4,708 | +67 | +1.4% | 6,717,000 |
| 2024/01/11 | 4,648 | 4,682 | 4,616 | 4,641 | +4 | +0.1% | 5,128,700 |
| 2024/01/10 | 4,646 | 4,699 | 4,620 | 4,637 | -31 | -0.7% | 5,940,700 |
| 2024/01/09 | 4,649 | 4,734 | 4,625 | 4,668 | -90 | -1.9% | 7,371,900 |
| 2024/01/05 | 4,764 | 4,818 | 4,677 | 4,758 | +28 | +0.6% | 8,457,100 |
| 2024/01/04 | 4,620 | 4,777 | 4,545 | 4,730 | +359 | +8.2% | 12,509,700 |
| 2023/12/29 | 4,362 | 4,408 | 4,334 | 4,371 | -13 | -0.3% | 5,243,300 |
| 2023/12/28 | 4,409 | 4,445 | 4,338 | 4,384 | -157 | -3.5% | 7,188,000 |
| 2023/12/27 | 4,410 | 4,556 | 4,389 | 4,541 | +181 | +4.2% | 9,808,200 |
| 2023/12/26 | 4,360 | 4,382 | 4,269 | 4,360 | +70 | +1.6% | 8,322,900 |
| 2023/12/25 | 4,647 | 4,670 | 4,269 | 4,290 | -300 | -6.5% | 14,199,000 |
| 2023/12/22 | 4,431 | 4,590 | 4,424 | 4,590 | +164 | +3.7% | 12,957,000 |
| 2023/12/21 | 4,325 | 4,444 | 4,288 | 4,426 | +93 | +2.1% | 12,613,500 |
| 2023/12/20 | 4,181 | 4,347 | 4,134 | 4,333 | +133 | +3.2% | 11,109,800 |
| 2023/12/19 | 4,106 | 4,200 | 4,057 | 4,200 | +45 | +1.1% | 8,333,500 |
| 2023/12/18 | 4,100 | 4,169 | 4,051 | 4,155 | +244 | +6.2% | 14,524,100 |
| 2023/12/15 | 3,753 | 3,925 | 3,745 | 3,911 | +206 | +5.6% | 9,237,300 |
| 2023/12/14 | 3,841 | 3,860 | 3,705 | 3,705 | -157 | -4.1% | 5,373,100 |
| 2023/12/13 | 3,923 | 3,939 | 3,842 | 3,862 | -57 | -1.5% | 3,851,500 |
| 2023/12/12 | 3,953 | 3,962 | 3,904 | 3,919 | +1 | ±0% | 3,116,900 |
| 2023/12/11 | 3,903 | 3,934 | 3,883 | 3,918 | +55 | +1.4% | 3,255,900 |
| 2023/12/08 | 3,906 | 3,931 | 3,845 | 3,863 | -79 | -2% | 5,452,500 |
| 2023/12/07 | 4,050 | 4,054 | 3,942 | 3,942 | -118 | -2.9% | 5,157,600 |
| 2023/12/06 | 3,998 | 4,099 | 3,985 | 4,060 | +10 | +0.2% | 5,913,200 |
| 2023/12/05 | 4,052 | 4,078 | 4,007 | 4,050 | -2 | ±0% | 4,611,800 |
| 2023/12/04 | 4,013 | 4,057 | 3,995 | 4,052 | +60 | +1.5% | 5,439,900 |
| 2023/12/01 | 3,999 | 4,025 | 3,953 | 3,992 | +18 | +0.5% | 4,715,300 |
| 2023/11/30 | 3,895 | 3,976 | 3,861 | 3,974 | +72 | +1.8% | 6,712,800 |
| 2023/11/29 | 3,946 | 3,966 | 3,902 | 3,902 | -78 | -2% | 4,081,800 |
| 2023/11/28 | 4,023 | 4,023 | 3,921 | 3,980 | -29 | -0.7% | 4,554,400 |
| 2023/11/27 | 3,970 | 4,033 | 3,967 | 4,009 | +52 | +1.3% | 5,442,000 |
| 2023/11/24 | 3,940 | 3,970 | 3,897 | 3,957 | +25 | +0.6% | 4,253,500 |
| 2023/11/22 | 3,900 | 3,938 | 3,856 | 3,932 | +50 | +1.3% | 5,412,600 |
| 2023/11/21 | 3,784 | 3,893 | 3,774 | 3,882 | +112 | +3% | 6,181,400 |
| 2023/11/20 | 3,765 | 3,815 | 3,753 | 3,770 | -28 | -0.7% | 4,149,100 |
| 2023/11/17 | 3,700 | 3,800 | 3,685 | 3,798 | +80 | +2.2% | 4,983,800 |
| 2023/11/16 | 3,693 | 3,727 | 3,662 | 3,718 | +10 | +0.3% | 3,638,400 |
| 2023/11/15 | 3,741 | 3,777 | 3,690 | 3,708 | +17 | +0.5% | 4,681,900 |
| 2023/11/14 | 3,721 | 3,752 | 3,671 | 3,691 | +14 | +0.4% | 4,492,100 |
| 2023/11/13 | 3,704 | 3,714 | 3,633 | 3,677 | -16 | -0.4% | 4,639,500 |
| 2023/11/10 | 3,614 | 3,707 | 3,596 | 3,693 | +88 | +2.4% | 7,387,600 |
| 2023/11/09 | 3,528 | 3,611 | 3,503 | 3,605 | +84 | +2.4% | 6,707,300 |
| 2023/11/08 | 3,531 | 3,602 | 3,461 | 3,521 | -9 | -0.3% | 11,480,600 |
| 2023/11/07 | 3,524 | 3,610 | 3,517 | 3,530 | -64 | -1.8% | 8,989,800 |
| 2023/11/06 | 3,644 | 3,678 | 3,502 | 3,594 | -189 | -5% | 20,302,800 |
| 2023/11/02 | 3,826 | 3,838 | 3,748 | 3,783 | -30 | -0.8% | 6,621,300 |
| 2023/11/01 | 3,701 | 3,813 | 3,693 | 3,813 | +136 | +3.7% | 7,123,900 |
| 2023/10/31 | 3,849 | 3,886 | 3,664 | 3,677 | -143 | -3.7% | 8,549,500 |
| 2023/10/30 | 3,807 | 3,839 | 3,787 | 3,820 | -56 | -1.4% | 9,113,400 |
| 2023/10/27 | 3,809 | 3,882 | 3,806 | 3,876 | +113 | +3% | 5,186,800 |
301～
350
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
