川崎汽船の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,773 | 1,803 | 1,724 | 1,779 | -61 | -3.3% | 12,835,300 |
| 2025/04/03 | 1,901.5 | 1,939 | 1,834.5 | 1,840 | -163 | -8.1% | 12,869,000 |
| 2025/04/02 | 2,012.5 | 2,015 | 1,985.5 | 2,003 | -16 | -0.8% | 3,871,000 |
| 2025/04/01 | 2,036.5 | 2,047 | 2,008 | 2,019 | -4.5 | -0.2% | 4,005,300 |
| 2025/03/31 | 2,038 | 2,047.5 | 2,007.5 | 2,023.5 | -59 | -2.8% | 6,122,800 |
| 2025/03/28 | 2,114 | 2,139.5 | 2,079.5 | 2,082.5 | -95 | -4.4% | 5,578,400 |
| 2025/03/27 | 2,186 | 2,193.5 | 2,155.5 | 2,177.5 | -10.5 | -0.5% | 6,507,800 |
| 2025/03/26 | 2,200.5 | 2,216 | 2,186 | 2,188 | -6.5 | -0.3% | 5,400,400 |
| 2025/03/25 | 2,198 | 2,212.5 | 2,183.5 | 2,194.5 | +19 | +0.9% | 4,777,300 |
| 2025/03/24 | 2,185.5 | 2,199 | 2,163.5 | 2,175.5 | +3.5 | +0.2% | 4,570,500 |
| 2025/03/21 | 2,185.5 | 2,193 | 2,161 | 2,172 | -23 | -1% | 6,287,000 |
| 2025/03/19 | 2,185 | 2,216.5 | 2,181 | 2,195 | +12.5 | +0.6% | 4,526,900 |
| 2025/03/18 | 2,168 | 2,193.5 | 2,158.5 | 2,182.5 | +18.5 | +0.9% | 5,108,400 |
| 2025/03/17 | 2,178 | 2,181.5 | 2,157 | 2,164 | -6 | -0.3% | 5,573,400 |
| 2025/03/14 | 2,180 | 2,204.5 | 2,169 | 2,170 | -36 | -1.6% | 5,497,600 |
| 2025/03/13 | 2,191 | 2,217 | 2,172.5 | 2,206 | +36 | +1.7% | 4,906,500 |
| 2025/03/12 | 2,187 | 2,189.5 | 2,156.5 | 2,170 | -30 | -1.4% | 5,448,200 |
| 2025/03/11 | 2,185 | 2,218 | 2,179.5 | 2,200 | +6 | +0.3% | 7,454,700 |
| 2025/03/10 | 2,206.5 | 2,220.5 | 2,186.5 | 2,194 | -12.5 | -0.6% | 3,766,700 |
| 2025/03/07 | 2,200 | 2,215.5 | 2,182 | 2,206.5 | -17.5 | -0.8% | 5,338,200 |
| 2025/03/06 | 2,234.5 | 2,234.5 | 2,192 | 2,224 | -5 | -0.2% | 6,538,200 |
| 2025/03/05 | 2,210 | 2,246.5 | 2,204 | 2,229 | +14.5 | +0.7% | 7,235,600 |
| 2025/03/04 | 2,185 | 2,219.5 | 2,135.5 | 2,214.5 | +14.5 | +0.7% | 8,025,800 |
| 2025/03/03 | 2,184.5 | 2,201.5 | 2,170 | 2,200 | +19 | +0.9% | 5,655,600 |
| 2025/02/28 | 2,180 | 2,185.5 | 2,139.5 | 2,181 | -14.5 | -0.7% | 6,979,800 |
| 2025/02/27 | 2,169.5 | 2,197 | 2,152 | 2,195.5 | +35.5 | +1.6% | 5,303,500 |
| 2025/02/26 | 2,130 | 2,171 | 2,111 | 2,160 | +30 | +1.4% | 4,882,300 |
| 2025/02/25 | 2,104 | 2,145 | 2,099 | 2,130 | +26 | +1.2% | 5,738,900 |
| 2025/02/21 | 2,127 | 2,138 | 2,104 | 2,104 | -23 | -1.1% | 7,065,100 |
| 2025/02/20 | 2,147 | 2,149.5 | 2,110.5 | 2,127 | -29 | -1.3% | 5,246,700 |
| 2025/02/19 | 2,170 | 2,225.5 | 2,147 | 2,156 | +3.5 | +0.2% | 7,589,400 |
| 2025/02/18 | 2,140.5 | 2,164.5 | 2,126 | 2,152.5 | +2.5 | +0.1% | 4,423,100 |
| 2025/02/17 | 2,155.5 | 2,173 | 2,133 | 2,150 | -9.5 | -0.4% | 4,372,700 |
| 2025/02/14 | 2,173 | 2,186.5 | 2,154 | 2,159.5 | -13.5 | -0.6% | 5,123,200 |
| 2025/02/13 | 2,135 | 2,173 | 2,115.5 | 2,173 | +18 | +0.8% | 7,692,900 |
| 2025/02/12 | 2,162 | 2,196.5 | 2,146 | 2,155 | +74.5 | +3.6% | 15,702,200 |
| 2025/02/10 | 2,065 | 2,097 | 2,061 | 2,080.5 | +31.5 | +1.5% | 6,083,100 |
| 2025/02/07 | 2,034.5 | 2,058 | 2,023 | 2,049 | +16 | +0.8% | 4,978,300 |
| 2025/02/06 | 2,056 | 2,099 | 2,026 | 2,033 | -19.5 | -1% | 9,607,600 |
| 2025/02/05 | 1,990 | 2,085 | 1,986.5 | 2,052.5 | +90.5 | +4.6% | 23,659,200 |
| 2025/02/04 | 1,970 | 1,990.5 | 1,956 | 1,962 | +17 | +0.9% | 9,072,500 |
| 2025/02/03 | 1,964 | 1,991 | 1,942 | 1,945 | -28 | -1.4% | 9,514,200 |
| 2025/01/31 | 1,964.5 | 1,991 | 1,956 | 1,973 | +13 | +0.7% | 8,369,000 |
| 2025/01/30 | 1,960 | 1,971 | 1,951 | 1,960 | +9 | +0.5% | 4,035,500 |
| 2025/01/29 | 1,962.5 | 1,964.5 | 1,941 | 1,951 | -9 | -0.5% | 4,705,900 |
| 2025/01/28 | 1,967 | 1,978 | 1,951 | 1,960 | -2 | -0.1% | 5,387,500 |
| 2025/01/27 | 1,951 | 1,978.5 | 1,936 | 1,962 | +10.5 | +0.5% | 7,145,000 |
| 2025/01/24 | 1,954.5 | 1,970.5 | 1,945.5 | 1,951.5 | +14.5 | +0.7% | 5,501,200 |
| 2025/01/23 | 1,928 | 1,955 | 1,916 | 1,937 | +6 | +0.3% | 6,759,600 |
| 2025/01/22 | 1,958 | 1,971 | 1,928.5 | 1,931 | -22.5 | -1.2% | 6,617,900 |
1～
50
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「川崎船」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 |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| 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
