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 |
|---|---|---|---|---|---|---|---|
| 2024/12/03 | 2,052 | 2,129 | 2,047 | 2,109.5 | +97.5 | +4.8% | 11,587,900 |
| 2024/12/02 | 2,005 | 2,027 | 2,002.5 | 2,012 | +19.5 | +1% | 5,468,900 |
| 2024/11/29 | 2,003 | 2,029 | 1,992.5 | 1,992.5 | -10.5 | -0.5% | 5,384,700 |
| 2024/11/28 | 1,980 | 2,016 | 1,977.5 | 2,003 | +13 | +0.7% | 5,814,800 |
| 2024/11/27 | 2,031.5 | 2,043.5 | 1,980 | 1,990 | -65.5 | -3.2% | 9,910,900 |
| 2024/11/26 | 2,104 | 2,114.5 | 2,041 | 2,055.5 | -76 | -3.6% | 10,162,500 |
| 2024/11/25 | 2,150 | 2,167 | 2,126 | 2,131.5 | -23.5 | -1.1% | 8,929,000 |
| 2024/11/22 | 2,166 | 2,205.5 | 2,143.5 | 2,155 | -34 | -1.6% | 7,070,300 |
| 2024/11/21 | 2,195 | 2,208.5 | 2,161.5 | 2,189 | +13.5 | +0.6% | 5,893,500 |
| 2024/11/20 | 2,160 | 2,194.5 | 2,154.5 | 2,175.5 | +2 | +0.1% | 6,089,200 |
| 2024/11/19 | 2,170 | 2,173.5 | 2,134 | 2,173.5 | ±0 | ±0% | 5,901,500 |
| 2024/11/18 | 2,116 | 2,174 | 2,108 | 2,173.5 | +65.5 | +3.1% | 10,641,900 |
| 2024/11/15 | 2,090 | 2,121.5 | 2,073 | 2,108 | +36 | +1.7% | 7,453,000 |
| 2024/11/14 | 2,106 | 2,137.5 | 2,063.5 | 2,072 | -40 | -1.9% | 7,473,000 |
| 2024/11/13 | 2,123 | 2,132 | 2,084.5 | 2,112 | -4 | -0.2% | 6,871,500 |
| 2024/11/12 | 2,150.5 | 2,156 | 2,108 | 2,116 | -44 | -2% | 9,142,600 |
| 2024/11/11 | 2,195 | 2,213 | 2,142 | 2,160 | -41 | -1.9% | 8,300,600 |
| 2024/11/08 | 2,186 | 2,201 | 2,154 | 2,201 | +25 | +1.1% | 8,632,200 |
| 2024/11/07 | 2,123 | 2,189 | 2,110 | 2,176 | +60 | +2.8% | 16,727,600 |
| 2024/11/06 | 2,210 | 2,234 | 2,093 | 2,116 | -28 | -1.3% | 29,827,300 |
| 2024/11/05 | 2,138 | 2,168 | 2,114 | 2,144 | +25 | +1.2% | 10,787,100 |
| 2024/11/01 | 2,116 | 2,158 | 2,114.5 | 2,119 | -6.5 | -0.3% | 10,700,100 |
| 2024/10/31 | 2,120 | 2,161 | 2,095.5 | 2,125.5 | +41.5 | +2% | 16,161,900 |
| 2024/10/30 | 2,113 | 2,141 | 2,084 | 2,084 | -30.5 | -1.4% | 10,442,900 |
| 2024/10/29 | 2,115 | 2,165 | 2,104.5 | 2,114.5 | +1.5 | +0.1% | 7,199,000 |
| 2024/10/28 | 2,060 | 2,119 | 2,046 | 2,113 | +83 | +4.1% | 9,370,800 |
| 2024/10/25 | 2,112 | 2,139 | 2,029 | 2,030 | -90 | -4.2% | 8,164,100 |
| 2024/10/24 | 2,089.5 | 2,127 | 2,063.5 | 2,120 | ±0 | ±0% | 6,219,500 |
| 2024/10/23 | 2,150 | 2,160.5 | 2,106 | 2,120 | -54 | -2.5% | 8,355,100 |
| 2024/10/22 | 2,164 | 2,216 | 2,135.5 | 2,174 | +13 | +0.6% | 12,548,500 |
| 2024/10/21 | 2,103 | 2,175 | 2,065 | 2,161 | +79 | +3.8% | 13,596,200 |
| 2024/10/18 | 2,059 | 2,087 | 2,043 | 2,082 | +21 | +1% | 7,460,500 |
| 2024/10/17 | 2,017 | 2,066.5 | 2,003.5 | 2,061 | +53 | +2.6% | 7,078,200 |
| 2024/10/16 | 2,008 | 2,016.5 | 1,999 | 2,008 | -9.5 | -0.5% | 4,125,900 |
| 2024/10/15 | 2,022 | 2,037 | 2,007 | 2,017.5 | -9.5 | -0.5% | 5,578,100 |
| 2024/10/11 | 2,007.5 | 2,035 | 1,997 | 2,027 | +27 | +1.4% | 6,638,800 |
| 2024/10/10 | 2,021 | 2,029.5 | 1,993 | 2,000 | -27 | -1.3% | 7,949,700 |
| 2024/10/09 | 2,020 | 2,039.5 | 2,006 | 2,027 | +6 | +0.3% | 5,958,200 |
| 2024/10/08 | 2,053 | 2,055 | 2,014 | 2,021 | -29.5 | -1.4% | 6,364,700 |
| 2024/10/07 | 2,079 | 2,095.5 | 2,041 | 2,050.5 | -16.5 | -0.8% | 14,221,700 |
| 2024/10/04 | 2,061.5 | 2,096.5 | 2,000.5 | 2,067 | -223 | -9.7% | 26,588,200 |
| 2024/10/03 | 2,263 | 2,308 | 2,253.5 | 2,290 | +80.5 | +3.6% | 12,687,300 |
| 2024/10/02 | 2,248.5 | 2,295.5 | 2,201 | 2,209.5 | -19 | -0.9% | 12,862,700 |
| 2024/10/01 | 2,256 | 2,271 | 2,205.5 | 2,228.5 | +14.5 | +0.7% | 11,255,800 |
| 2024/09/30 | 2,173 | 2,243 | 2,166 | 2,214 | -44 | -1.9% | 9,609,600 |
| 2024/09/27 | 2,215.5 | 2,268 | 2,201 | 2,258 | +23.5 | +1.1% | 14,768,400 |
| 2024/09/26 | 2,229 | 2,238 | 2,192 | 2,234.5 | +7.5 | +0.3% | 10,960,600 |
| 2024/09/25 | 2,200 | 2,236 | 2,175 | 2,227 | +21 | +1% | 9,417,200 |
| 2024/09/24 | 2,188 | 2,213 | 2,138 | 2,206 | +71 | +3.3% | 10,440,600 |
| 2024/09/20 | 2,160 | 2,165 | 2,120 | 2,135 | -2 | -0.1% | 11,135,700 |
1～
50
件表示中 / 3593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 | 210,900円 | +7.0% | +76.7% | 4.74% | 5.84倍 | 0.87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 | 502,000円 | +6.4% | +56.9% | 5.18% | 5.73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 | 528,600円 | +10.0% | +40.9% | 5.68% | 5.47倍 | 0.72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 | 112,700円 | +5.8% | -22.5% | 4.35% | 6.93倍 | 0.87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 | 406,500円 | +0.4% | -13.0% | 5.66% | 5.32倍 | 0.62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
