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 |
|---|---|---|---|---|---|---|---|
| 2023/08/09 | 4,839 | 4,862 | 4,775 | 4,841 | +3 | +0.1% | 10,177,500 |
| 2023/08/08 | 4,600 | 4,843 | 4,597 | 4,838 | +266 | +5.8% | 15,934,400 |
| 2023/08/07 | 4,581 | 4,637 | 4,525 | 4,572 | -58 | -1.3% | 9,333,300 |
| 2023/08/04 | 4,588 | 4,663 | 4,462 | 4,630 | +86 | +1.9% | 16,210,200 |
| 2023/08/03 | 4,411 | 4,646 | 4,389 | 4,544 | +177 | +4.1% | 26,243,500 |
| 2023/08/02 | 4,380 | 4,458 | 4,357 | 4,367 | -49 | -1.1% | 8,893,900 |
| 2023/08/01 | 4,349 | 4,419 | 4,310 | 4,416 | +134 | +3.1% | 10,473,000 |
| 2023/07/31 | 4,350 | 4,428 | 4,227 | 4,282 | -8 | -0.2% | 15,444,000 |
| 2023/07/28 | 4,255 | 4,323 | 4,233 | 4,290 | +15 | +0.4% | 9,391,500 |
| 2023/07/27 | 4,242 | 4,311 | 4,240 | 4,275 | +83 | +2% | 9,095,000 |
| 2023/07/26 | 4,240 | 4,246 | 4,138 | 4,192 | -72 | -1.7% | 8,604,000 |
| 2023/07/25 | 4,199 | 4,291 | 4,182 | 4,264 | +96 | +2.3% | 9,223,400 |
| 2023/07/24 | 4,198 | 4,200 | 4,110 | 4,168 | -20 | -0.5% | 8,452,100 |
| 2023/07/21 | 4,250 | 4,285 | 4,128 | 4,188 | -56 | -1.3% | 11,805,900 |
| 2023/07/20 | 4,330 | 4,334 | 4,161 | 4,244 | +26 | +0.6% | 15,991,700 |
| 2023/07/19 | 4,039 | 4,223 | 4,033 | 4,218 | +249 | +6.3% | 16,391,400 |
| 2023/07/18 | 3,947 | 4,018 | 3,905 | 3,969 | +9 | +0.2% | 9,042,900 |
| 2023/07/14 | 3,860 | 4,018 | 3,847 | 3,960 | +148 | +3.9% | 15,441,400 |
| 2023/07/13 | 3,795 | 3,840 | 3,717 | 3,812 | -8 | -0.2% | 7,480,800 |
| 2023/07/12 | 3,775 | 3,877 | 3,759 | 3,820 | +51 | +1.4% | 10,208,800 |
| 2023/07/11 | 3,850 | 3,874 | 3,740 | 3,769 | -32 | -0.8% | 8,162,300 |
| 2023/07/10 | 3,915 | 3,975 | 3,769 | 3,801 | -76 | -2% | 11,508,300 |
| 2023/07/07 | 3,880 | 3,923 | 3,821 | 3,877 | +15 | +0.4% | 8,547,000 |
| 2023/07/06 | 3,888 | 3,950 | 3,845 | 3,862 | -37 | -0.9% | 12,058,200 |
| 2023/07/05 | 3,745 | 3,978 | 3,741 | 3,899 | +206 | +5.6% | 21,544,500 |
| 2023/07/04 | 3,706 | 3,747 | 3,652 | 3,693 | +57 | +1.6% | 8,651,700 |
| 2023/07/03 | 3,531 | 3,658 | 3,525 | 3,636 | +117 | +3.3% | 9,056,800 |
| 2023/06/30 | 3,500 | 3,577 | 3,456 | 3,519 | +61 | +1.8% | 10,396,100 |
| 2023/06/29 | 3,540 | 3,583 | 3,412 | 3,458 | -54 | -1.5% | 10,805,400 |
| 2023/06/28 | 3,690 | 3,690 | 3,471 | 3,512 | -232 | -6.2% | 21,162,100 |
| 2023/06/27 | 3,400 | 3,765 | 3,399 | 3,744 | +386 | +11.5% | 30,503,700 |
| 2023/06/26 | 3,217 | 3,361 | 3,216 | 3,358 | +135 | +4.2% | 9,942,000 |
| 2023/06/23 | 3,259 | 3,271 | 3,202 | 3,223 | -49 | -1.5% | 4,508,600 |
| 2023/06/22 | 3,250 | 3,310 | 3,249 | 3,272 | +48 | +1.5% | 5,058,500 |
| 2023/06/21 | 3,190 | 3,250 | 3,176 | 3,224 | +28 | +0.9% | 4,753,300 |
| 2023/06/20 | 3,189 | 3,224 | 3,181 | 3,196 | +29 | +0.9% | 5,370,800 |
| 2023/06/19 | 3,190 | 3,192 | 3,139 | 3,167 | -42 | -1.3% | 6,087,700 |
| 2023/06/16 | 3,235 | 3,250 | 3,172 | 3,209 | -43 | -1.3% | 6,270,000 |
| 2023/06/15 | 3,202 | 3,294 | 3,184 | 3,252 | +50 | +1.6% | 7,204,300 |
| 2023/06/14 | 3,191 | 3,211 | 3,178 | 3,202 | +26 | +0.8% | 5,858,700 |
| 2023/06/13 | 3,183 | 3,184 | 3,143 | 3,176 | -6 | -0.2% | 5,830,000 |
| 2023/06/12 | 3,254 | 3,280 | 3,163 | 3,182 | -133 | -4% | 11,888,100 |
| 2023/06/09 | 3,329 | 3,336 | 3,277 | 3,315 | -10 | -0.3% | 6,373,500 |
| 2023/06/08 | 3,247 | 3,326 | 3,218 | 3,325 | +114 | +3.6% | 9,078,100 |
| 2023/06/07 | 3,254 | 3,284 | 3,193 | 3,211 | -23 | -0.7% | 6,928,000 |
| 2023/06/06 | 3,259 | 3,264 | 3,190 | 3,234 | -24 | -0.7% | 5,903,500 |
| 2023/06/05 | 3,238 | 3,259 | 3,212 | 3,258 | +83 | +2.6% | 5,936,600 |
| 2023/06/02 | 3,200 | 3,200 | 3,150 | 3,175 | +15 | +0.5% | 4,320,400 |
| 2023/06/01 | 3,175 | 3,200 | 3,130 | 3,160 | +25 | +0.8% | 6,087,200 |
| 2023/05/31 | 3,255 | 3,280 | 3,125 | 3,135 | -165 | -5% | 19,020,800 |
451～
500
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
