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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 2,050 | 2,148 | 2,023 | 2,067 | +9.5 | +0.5% | 11,005,500 |
| 2025/06/12 | 2,067 | 2,076 | 2,051.5 | 2,057.5 | -2.5 | -0.1% | 4,224,400 |
| 2025/06/11 | 2,052 | 2,060 | 2,036.5 | 2,060 | -8 | -0.4% | 4,110,400 |
| 2025/06/10 | 2,048 | 2,094.5 | 2,037.5 | 2,068 | +17.5 | +0.9% | 6,550,300 |
| 2025/06/09 | 2,078.5 | 2,086.5 | 2,047 | 2,050.5 | -12 | -0.6% | 3,739,700 |
| 2025/06/06 | 2,073 | 2,075.5 | 2,052.5 | 2,062.5 | ±0 | ±0% | 4,691,900 |
| 2025/06/05 | 2,154.5 | 2,163 | 2,047.5 | 2,062.5 | -114.5 | -5.3% | 12,399,800 |
| 2025/06/04 | 2,166 | 2,191 | 2,165.5 | 2,177 | +6 | +0.3% | 3,002,500 |
| 2025/06/03 | 2,159 | 2,180 | 2,132.5 | 2,171 | +17.5 | +0.8% | 4,145,800 |
| 2025/06/02 | 2,173.5 | 2,180 | 2,145 | 2,153.5 | -23.5 | -1.1% | 3,585,700 |
| 2025/05/30 | 2,140 | 2,179.5 | 2,135.5 | 2,177 | +21.5 | +1% | 6,096,300 |
| 2025/05/29 | 2,182.5 | 2,184 | 2,155 | 2,155.5 | -14.5 | -0.7% | 4,673,100 |
| 2025/05/28 | 2,196 | 2,208 | 2,170 | 2,170 | -20 | -0.9% | 3,603,600 |
| 2025/05/27 | 2,180 | 2,192 | 2,163 | 2,190 | +11.5 | +0.5% | 3,921,800 |
| 2025/05/26 | 2,180 | 2,188 | 2,166.5 | 2,178.5 | +4.5 | +0.2% | 3,740,900 |
| 2025/05/23 | 2,152 | 2,185.5 | 2,136 | 2,174 | -1 | ±0% | 4,039,000 |
| 2025/05/22 | 2,121.5 | 2,177 | 2,114 | 2,175 | +42 | +2% | 5,374,700 |
| 2025/05/21 | 2,124 | 2,146.5 | 2,120 | 2,133 | +13.5 | +0.6% | 3,844,800 |
| 2025/05/20 | 2,135 | 2,139 | 2,113.5 | 2,119.5 | -10 | -0.5% | 3,652,500 |
| 2025/05/19 | 2,162.5 | 2,172.5 | 2,123.5 | 2,129.5 | -52.5 | -2.4% | 5,432,700 |
| 2025/05/16 | 2,140 | 2,209.5 | 2,130.5 | 2,182 | +39 | +1.8% | 9,152,000 |
| 2025/05/15 | 2,120 | 2,160 | 2,116 | 2,143 | +36.5 | +1.7% | 7,914,900 |
| 2025/05/14 | 2,109.5 | 2,120.5 | 2,071 | 2,106.5 | -8.5 | -0.4% | 7,738,000 |
| 2025/05/13 | 2,108 | 2,155 | 2,098 | 2,115 | +107 | +5.3% | 13,099,400 |
| 2025/05/12 | 2,004.5 | 2,026 | 1,998.5 | 2,008 | +12 | +0.6% | 6,021,500 |
| 2025/05/09 | 2,015 | 2,022 | 1,974.5 | 1,996 | -18 | -0.9% | 10,007,000 |
| 2025/05/08 | 2,001 | 2,015 | 1,925 | 2,014 | +68 | +3.5% | 25,943,900 |
| 2025/05/07 | 1,945 | 1,962 | 1,929 | 1,946 | -3 | -0.2% | 8,238,300 |
| 2025/05/02 | 1,943.5 | 1,983 | 1,938 | 1,949 | +9 | +0.5% | 9,014,600 |
| 2025/05/01 | 1,890 | 1,965 | 1,889 | 1,940 | -10 | -0.5% | 10,954,200 |
| 2025/04/30 | 2,010 | 2,033 | 1,804 | 1,950 | -45.5 | -2.3% | 28,040,800 |
| 2025/04/28 | 1,968 | 2,016 | 1,958 | 1,995.5 | +41.5 | +2.1% | 9,362,000 |
| 2025/04/25 | 1,937 | 1,957 | 1,933.5 | 1,954 | +34 | +1.8% | 6,068,000 |
| 2025/04/24 | 1,898 | 1,947 | 1,890 | 1,920 | +56 | +3% | 7,301,500 |
| 2025/04/23 | 1,874.5 | 1,887 | 1,853 | 1,864 | +28.5 | +1.6% | 6,746,000 |
| 2025/04/22 | 1,797 | 1,842 | 1,791 | 1,835.5 | +32.5 | +1.8% | 5,477,900 |
| 2025/04/21 | 1,800 | 1,816 | 1,769 | 1,803 | -23 | -1.3% | 5,624,100 |
| 2025/04/18 | 1,778 | 1,853 | 1,775.5 | 1,826 | +65.5 | +3.7% | 9,821,800 |
| 2025/04/17 | 1,760 | 1,770.5 | 1,738 | 1,760.5 | +2 | +0.1% | 4,382,600 |
| 2025/04/16 | 1,800 | 1,800 | 1,749 | 1,758.5 | -45 | -2.5% | 4,498,100 |
| 2025/04/15 | 1,817.5 | 1,829 | 1,803.5 | 1,803.5 | +8.5 | +0.5% | 3,635,800 |
| 2025/04/14 | 1,845 | 1,848 | 1,795 | 1,795 | -28.5 | -1.6% | 5,567,900 |
| 2025/04/11 | 1,715 | 1,831 | 1,703 | 1,823.5 | +9.5 | +0.5% | 8,562,100 |
| 2025/04/10 | 1,904 | 1,906.5 | 1,782 | 1,814 | +150 | +9% | 12,097,700 |
| 2025/04/09 | 1,723.5 | 1,725 | 1,623 | 1,664 | -95 | -5.4% | 13,966,400 |
| 2025/04/08 | 1,720 | 1,784 | 1,720 | 1,759 | +134.5 | +8.3% | 11,209,200 |
| 2025/04/07 | 1,601.5 | 1,662 | 1,571.5 | 1,624.5 | -154.5 | -8.7% | 20,594,500 |
| 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 |
1～
50
件表示中 / 3720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 | 206,700円 | -9.4% | -65.9% | 5.81% | 13.06倍 | 0.79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 | 512,000円 | -8.1% | -48.1% | 4.59% | 8.80倍 | 0.75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 | 492,200円 | -4.3% | -64.3% | 3.05% | 9.94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 | 103,700円 | -5.5% | -33.8% | 4.24% | 9.54倍 | 0.75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 | 394,000円 | -18.8% | -47.4% | 4.57% | 6.63倍 | 0.57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
