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 |
|---|---|---|---|---|---|---|---|
| 2023/04/07 | 3,150 | 3,170 | 3,132 | 3,166 | +44 | +1.4% | 7,065,100 |
| 2023/04/06 | 3,181 | 3,181 | 3,122 | 3,122 | -93 | -2.9% | 10,727,700 |
| 2023/04/05 | 3,145 | 3,260 | 3,142 | 3,215 | +30 | +0.9% | 16,539,700 |
| 2023/04/04 | 3,086 | 3,185 | 3,083 | 3,185 | +112 | +3.6% | 14,038,400 |
| 2023/04/03 | 3,034 | 3,119 | 3,014 | 3,073 | -16 | -0.5% | 13,242,600 |
| 2023/03/31 | 3,221 | 3,222 | 3,067 | 3,089 | -131 | -4.1% | 20,933,900 |
| 2023/03/30 | 3,072 | 3,237 | 3,070 | 3,220 | -43 | -1.3% | 26,188,900 |
| 2023/03/29 | 3,288 | 3,296 | 3,240 | 3,263 | -30 | -0.9% | 18,720,900 |
| 2023/03/28 | 3,287 | 3,305 | 3,258 | 3,293 | +5 | +0.2% | 9,936,200 |
| 2023/03/27 | 3,320 | 3,332 | 3,247 | 3,288 | -17 | -0.5% | 10,642,500 |
| 2023/03/24 | 3,286 | 3,306 | 3,275 | 3,305 | +34 | +1% | 7,921,700 |
| 2023/03/23 | 3,235 | 3,278 | 3,218 | 3,271 | -12 | -0.4% | 8,489,400 |
| 2023/03/22 | 3,255 | 3,349 | 3,255 | 3,283 | +85 | +2.7% | 10,861,500 |
| 2023/03/20 | 3,264 | 3,270 | 3,181 | 3,198 | -116 | -3.5% | 15,531,000 |
| 2023/03/17 | 3,330 | 3,366 | 3,261 | 3,314 | -4 | -0.1% | 16,504,400 |
| 2023/03/16 | 3,331 | 3,370 | 3,295 | 3,318 | -72 | -2.1% | 13,385,200 |
| 2023/03/15 | 3,396 | 3,427 | 3,376 | 3,390 | +41 | +1.2% | 11,397,700 |
| 2023/03/14 | 3,385 | 3,385 | 3,326 | 3,349 | -57 | -1.7% | 14,109,400 |
| 2023/03/13 | 3,325 | 3,444 | 3,301 | 3,406 | +11 | +0.3% | 24,137,800 |
| 2023/03/10 | 3,620 | 3,669 | 3,381 | 3,395 | -239 | -6.6% | 44,369,400 |
| 2023/03/09 | 3,591 | 3,635 | 3,583 | 3,634 | +63 | +1.8% | 12,817,200 |
| 2023/03/08 | 3,535 | 3,577 | 3,513 | 3,571 | +11 | +0.3% | 12,028,900 |
| 2023/03/07 | 3,563 | 3,572 | 3,504 | 3,560 | -20 | -0.6% | 12,469,800 |
| 2023/03/06 | 3,520 | 3,599 | 3,501 | 3,580 | +74 | +2.1% | 13,952,200 |
| 2023/03/03 | 3,512 | 3,528 | 3,457 | 3,506 | +16 | +0.5% | 11,264,900 |
| 2023/03/02 | 3,532 | 3,538 | 3,437 | 3,490 | +17 | +0.5% | 14,133,400 |
| 2023/03/01 | 3,500 | 3,517 | 3,375 | 3,473 | -59 | -1.7% | 25,414,800 |
| 2023/02/28 | 3,641 | 3,724 | 3,522 | 3,532 | -110 | -3% | 29,632,700 |
| 2023/02/27 | 3,595 | 3,644 | 3,570 | 3,642 | +47 | +1.3% | 14,001,300 |
| 2023/02/24 | 3,510 | 3,595 | 3,497 | 3,595 | +144 | +4.2% | 23,501,400 |
| 2023/02/22 | 3,350 | 3,453 | 3,345 | 3,451 | +93 | +2.8% | 17,276,800 |
| 2023/02/21 | 3,335 | 3,371 | 3,330 | 3,358 | +29 | +0.9% | 8,212,900 |
| 2023/02/20 | 3,359 | 3,372 | 3,328 | 3,329 | -26 | -0.8% | 8,300,300 |
| 2023/02/17 | 3,330 | 3,356 | 3,279 | 3,355 | +15 | +0.4% | 11,643,300 |
| 2023/02/16 | 3,300 | 3,340 | 3,300 | 3,340 | +42 | +1.3% | 8,972,600 |
| 2023/02/15 | 3,273 | 3,299 | 3,260 | 3,298 | +21 | +0.6% | 6,488,600 |
| 2023/02/14 | 3,285 | 3,298 | 3,245 | 3,277 | +8 | +0.2% | 8,656,600 |
| 2023/02/13 | 3,226 | 3,269 | 3,217 | 3,269 | +68 | +2.1% | 11,525,300 |
| 2023/02/10 | 3,215 | 3,233 | 3,193 | 3,201 | -9 | -0.3% | 6,493,600 |
| 2023/02/09 | 3,182 | 3,212 | 3,182 | 3,210 | +28 | +0.9% | 7,394,800 |
| 2023/02/08 | 3,206 | 3,211 | 3,168 | 3,182 | -12 | -0.4% | 6,597,000 |
| 2023/02/07 | 3,184 | 3,249 | 3,181 | 3,194 | +22 | +0.7% | 14,368,700 |
| 2023/02/06 | 3,140 | 3,197 | 3,134 | 3,172 | +68 | +2.2% | 13,298,500 |
| 2023/02/03 | 3,190 | 3,225 | 3,065 | 3,104 | -61 | -1.9% | 21,212,400 |
| 2023/02/02 | 3,200 | 3,222 | 3,159 | 3,165 | -10 | -0.3% | 11,013,400 |
| 2023/02/01 | 3,100 | 3,175 | 3,089 | 3,175 | +100 | +3.3% | 13,990,400 |
| 2023/01/31 | 3,059 | 3,092 | 3,006 | 3,075 | +41 | +1.4% | 13,271,300 |
| 2023/01/30 | 3,005 | 3,062 | 3,002 | 3,034 | -6 | -0.2% | 10,029,500 |
| 2023/01/27 | 3,065 | 3,077 | 2,990 | 3,040 | -125 | -3.9% | 22,551,400 |
| 2023/01/26 | 3,156 | 3,179 | 3,110 | 3,165 | -77 | -2.4% | 13,537,500 |
401～
450
件表示中 / 3586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 | 497,500円 | +6.4% | +56.9% | 5.23% | 5.68倍 | 0.80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 | 543,000円 | +10.0% | +40.9% | 5.52% | 5.62倍 | 0.74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 | 215,500円 | +7.0% | +76.7% | 4.64% | 5.96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 | 121,200円 | +5.8% | -22.5% | 4.04% | 7.46倍 | 0.93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 | 416,000円 | +0.4% | -13.0% | 5.53% | 5.45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
