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 |
|---|---|---|---|---|---|---|---|
| 2023/06/20 | 3,016 | 3,031 | 2,995.5 | 3,002 | -2 | -0.1% | 4,564,400 |
| 2023/06/19 | 3,014 | 3,017 | 2,985.5 | 3,004 | -34 | -1.1% | 6,618,200 |
| 2023/06/16 | 3,049 | 3,049 | 3,016 | 3,038 | -31 | -1% | 9,062,800 |
| 2023/06/15 | 3,016 | 3,081 | 3,001 | 3,069 | +53 | +1.8% | 7,885,500 |
| 2023/06/14 | 3,000 | 3,020 | 2,988 | 3,016 | +23.5 | +0.8% | 6,834,900 |
| 2023/06/13 | 3,009 | 3,009 | 2,966 | 2,992.5 | -10.5 | -0.3% | 7,979,500 |
| 2023/06/12 | 3,030 | 3,031 | 2,982.5 | 3,003 | -73 | -2.4% | 9,391,800 |
| 2023/06/09 | 3,108 | 3,109 | 3,062 | 3,076 | -20 | -0.6% | 6,542,000 |
| 2023/06/08 | 3,050 | 3,126 | 3,046 | 3,096 | +65 | +2.1% | 8,923,100 |
| 2023/06/07 | 3,072 | 3,096 | 3,030 | 3,031 | -32 | -1% | 6,214,300 |
| 2023/06/06 | 3,070 | 3,077 | 3,040 | 3,063 | -26 | -0.8% | 4,791,000 |
| 2023/06/05 | 3,050 | 3,092 | 3,050 | 3,089 | +80 | +2.7% | 9,682,700 |
| 2023/06/02 | 3,030 | 3,030 | 2,988.5 | 3,009 | +2 | +0.1% | 5,042,800 |
| 2023/06/01 | 2,960 | 3,008 | 2,955.5 | 3,007 | +34.5 | +1.2% | 6,661,000 |
| 2023/05/31 | 2,975 | 2,990 | 2,963 | 2,972.5 | -27.5 | -0.9% | 10,444,300 |
| 2023/05/30 | 3,029 | 3,042 | 2,980 | 3,000 | -14 | -0.5% | 4,850,900 |
| 2023/05/29 | 2,968 | 3,039 | 2,964.5 | 3,014 | +84.5 | +2.9% | 8,552,700 |
| 2023/05/26 | 2,982.5 | 2,999.5 | 2,929.5 | 2,929.5 | -35.5 | -1.2% | 7,312,000 |
| 2023/05/25 | 3,010 | 3,010 | 2,959 | 2,965 | -62 | -2% | 10,267,800 |
| 2023/05/24 | 3,056 | 3,077 | 3,025 | 3,027 | -24 | -0.8% | 4,841,100 |
| 2023/05/23 | 3,069 | 3,087 | 3,015 | 3,051 | +19 | +0.6% | 7,341,800 |
| 2023/05/22 | 3,021 | 3,036 | 3,001 | 3,032 | +2 | +0.1% | 5,932,400 |
| 2023/05/19 | 3,046 | 3,050 | 3,015 | 3,030 | -27 | -0.9% | 5,597,500 |
| 2023/05/18 | 3,008 | 3,068 | 3,008 | 3,057 | +68 | +2.3% | 9,642,100 |
| 2023/05/17 | 3,042 | 3,048 | 2,971 | 2,989 | -45 | -1.5% | 12,340,100 |
| 2023/05/16 | 3,107 | 3,111 | 3,025 | 3,034 | -78 | -2.5% | 10,927,900 |
| 2023/05/15 | 3,117 | 3,124 | 3,093 | 3,112 | -2 | -0.1% | 6,516,600 |
| 2023/05/12 | 3,127 | 3,134 | 3,108 | 3,114 | -21 | -0.7% | 6,618,700 |
| 2023/05/11 | 3,188 | 3,207 | 3,124 | 3,135 | -75 | -2.3% | 9,359,300 |
| 2023/05/10 | 3,142 | 3,259 | 3,141 | 3,210 | +42 | +1.3% | 19,760,200 |
| 2023/05/09 | 3,210 | 3,268 | 3,052 | 3,168 | +15 | +0.5% | 33,548,300 |
| 2023/05/08 | 3,100 | 3,153 | 3,068 | 3,153 | +49 | +1.6% | 9,383,900 |
| 2023/05/02 | 3,117 | 3,131 | 3,086 | 3,104 | -12 | -0.4% | 9,837,500 |
| 2023/05/01 | 3,143 | 3,149 | 3,075 | 3,116 | -87 | -2.7% | 13,098,800 |
| 2023/04/28 | 3,229 | 3,235 | 3,128 | 3,203 | +17 | +0.5% | 14,941,300 |
| 2023/04/27 | 3,168 | 3,191 | 3,139 | 3,186 | -11 | -0.3% | 8,871,800 |
| 2023/04/26 | 3,200 | 3,226 | 3,175 | 3,197 | -53 | -1.6% | 10,263,700 |
| 2023/04/25 | 3,325 | 3,332 | 3,248 | 3,250 | -33 | -1% | 8,199,000 |
| 2023/04/24 | 3,350 | 3,350 | 3,275 | 3,283 | -106 | -3.1% | 10,647,400 |
| 2023/04/21 | 3,387 | 3,407 | 3,368 | 3,389 | -20 | -0.6% | 7,659,700 |
| 2023/04/20 | 3,410 | 3,428 | 3,379 | 3,409 | -38 | -1.1% | 7,531,100 |
| 2023/04/19 | 3,488 | 3,500 | 3,431 | 3,447 | -32 | -0.9% | 7,996,700 |
| 2023/04/18 | 3,496 | 3,500 | 3,436 | 3,479 | +1 | ±0% | 8,401,300 |
| 2023/04/17 | 3,435 | 3,478 | 3,420 | 3,478 | +100 | +3% | 14,927,300 |
| 2023/04/14 | 3,439 | 3,440 | 3,367 | 3,378 | -36 | -1.1% | 9,894,700 |
| 2023/04/13 | 3,410 | 3,455 | 3,373 | 3,414 | +14 | +0.4% | 14,605,600 |
| 2023/04/12 | 3,341 | 3,400 | 3,341 | 3,400 | +87 | +2.6% | 14,202,600 |
| 2023/04/11 | 3,293 | 3,327 | 3,285 | 3,313 | +35 | +1.1% | 11,138,700 |
| 2023/04/10 | 3,225 | 3,290 | 3,214 | 3,278 | +112 | +3.5% | 13,098,100 |
| 2023/04/07 | 3,150 | 3,170 | 3,132 | 3,166 | +44 | +1.4% | 7,065,100 |
351～
400
件表示中 / 3585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 | 501,600円 | +6.4% | +56.9% | 5.18% | 5.73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 | 547,700円 | +10.0% | +40.9% | 5.48% | 5.67倍 | 0.75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 | 218,100円 | +7.0% | +76.7% | 4.59% | 6.04倍 | 0.90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 | 121,900円 | +5.8% | -22.5% | 4.02% | 7.49倍 | 0.94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 | 417,500円 | +0.4% | -13.0% | 5.51% | 5.46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
