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 |
|---|---|---|---|---|---|---|---|
| 2010/05/21 | 1,050 | 1,083.3 | 1,043.3 | 1,080 | ±0 | ±0% | 8,698,800 |
| 2010/05/20 | 1,096.7 | 1,120 | 1,070 | 1,080 | -33.3 | -3% | 7,194,300 |
| 2010/05/19 | 1,093.3 | 1,113.3 | 1,083.3 | 1,113.3 | +10 | +0.9% | 8,340,900 |
| 2010/05/18 | 1,160 | 1,163.3 | 1,093.3 | 1,103.3 | -60 | -5.2% | 10,261,200 |
| 2010/05/17 | 1,190 | 1,190 | 1,153.3 | 1,163.3 | -36.7 | -3.1% | 4,425,300 |
| 2010/05/14 | 1,183.3 | 1,213.3 | 1,176.7 | 1,200 | +6.7 | +0.6% | 5,174,700 |
| 2010/05/13 | 1,190 | 1,203.3 | 1,186.7 | 1,193.3 | +30 | +2.6% | 6,041,700 |
| 2010/05/12 | 1,196.7 | 1,196.7 | 1,153.3 | 1,163.3 | -16.7 | -1.4% | 6,205,800 |
| 2010/05/11 | 1,220 | 1,226.7 | 1,166.7 | 1,180 | -13.3 | -1.1% | 5,482,800 |
| 2010/05/10 | 1,170 | 1,203.3 | 1,166.7 | 1,193.3 | +26.7 | +2.3% | 6,817,800 |
| 2010/05/07 | 1,143.3 | 1,176.7 | 1,120 | 1,166.7 | -46.7 | -3.8% | 13,454,400 |
| 2010/05/06 | 1,250 | 1,256.7 | 1,206.7 | 1,213.3 | -80 | -6.2% | 7,060,500 |
| 2010/04/30 | 1,280 | 1,303.3 | 1,280 | 1,293.3 | +33.3 | +2.6% | 5,893,200 |
| 2010/04/28 | 1,253.3 | 1,293.3 | 1,243.3 | 1,260 | -20 | -1.6% | 7,120,200 |
| 2010/04/27 | 1,273.3 | 1,323.3 | 1,263.3 | 1,280 | +3.3 | +0.3% | 9,184,200 |
| 2010/04/26 | 1,263.3 | 1,286.7 | 1,263.3 | 1,276.7 | +20 | +1.6% | 5,382,900 |
| 2010/04/23 | 1,270 | 1,270 | 1,250 | 1,256.7 | -23.3 | -1.8% | 3,853,800 |
| 2010/04/22 | 1,266.7 | 1,286.7 | 1,253.3 | 1,280 | +3.3 | +0.3% | 4,546,200 |
| 2010/04/21 | 1,266.7 | 1,280 | 1,260 | 1,276.7 | +30 | +2.4% | 4,881,900 |
| 2010/04/20 | 1,256.7 | 1,263.3 | 1,243.3 | 1,246.7 | -3.3 | -0.3% | 2,388,000 |
| 2010/04/19 | 1,260 | 1,273.3 | 1,250 | 1,250 | -30 | -2.3% | 4,828,200 |
| 2010/04/16 | 1,286.7 | 1,293.3 | 1,270 | 1,280 | ±0 | ±0% | 5,176,800 |
| 2010/04/15 | 1,256.7 | 1,296.7 | 1,253.3 | 1,280 | +33.3 | +2.7% | 8,971,800 |
| 2010/04/14 | 1,250 | 1,260 | 1,233.3 | 1,246.7 | -3.3 | -0.3% | 3,883,800 |
| 2010/04/13 | 1,253.3 | 1,260 | 1,240 | 1,250 | -6.7 | -0.5% | 2,736,900 |
| 2010/04/12 | 1,260 | 1,270 | 1,243.3 | 1,256.7 | -6.7 | -0.5% | 3,741,900 |
| 2010/04/09 | 1,246.7 | 1,270 | 1,246.7 | 1,263.3 | +16.7 | +1.3% | 3,230,700 |
| 2010/04/08 | 1,250 | 1,273.3 | 1,243.3 | 1,246.7 | -13.3 | -1.1% | 3,069,600 |
| 2010/04/07 | 1,246.7 | 1,276.7 | 1,240 | 1,260 | +6.7 | +0.5% | 4,349,100 |
| 2010/04/06 | 1,283.3 | 1,283.3 | 1,230 | 1,253.3 | -26.7 | -2.1% | 7,008,600 |
| 2010/04/05 | 1,300 | 1,310 | 1,276.7 | 1,280 | -10 | -0.8% | 3,964,800 |
| 2010/04/02 | 1,266.7 | 1,296.7 | 1,260 | 1,290 | +43.3 | +3.5% | 7,625,400 |
| 2010/04/01 | 1,223.3 | 1,256.7 | 1,220 | 1,246.7 | - | - | 6,664,200 |
3901～
3933
件表示中 / 3933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 | 566,200円 | -7.7% | -60.3% | 3.97% | 10.97倍 | 0.81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 | 596,500円 | +3.1% | -57.1% | 3.35% | 10.25倍 | 0.79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 | 250,100円 | -4.0% | -67.5% | 4.80% | 13.75倍 | 0.94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 | 164,600円 | -10.5% | -14.8% | 3.34% | 12.09倍 | 1.16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 | 696,000円 | -9.5% | -10.1% | 3.81% | 7.89倍 | 0.95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
