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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 2,561 | 2,627 | 2,548 | 2,586 | -22 | -0.8% | 16,242,500 |
| 2022/11/09 | 2,490 | 2,618 | 2,445 | 2,608 | +168 | +6.9% | 24,386,300 |
| 2022/11/08 | 2,380 | 2,510 | 2,370 | 2,440 | +108 | +4.6% | 24,606,200 |
| 2022/11/07 | 2,281 | 2,369 | 2,275 | 2,332 | +145 | +6.6% | 20,834,500 |
| 2022/11/04 | 2,201 | 2,236 | 2,056 | 2,187 | -27 | -1.2% | 35,636,300 |
| 2022/11/02 | 2,200 | 2,233 | 2,172 | 2,214 | +29 | +1.3% | 8,648,800 |
| 2022/11/01 | 2,269 | 2,297 | 2,156 | 2,185 | -76 | -3.4% | 14,163,500 |
| 2022/10/31 | 2,210 | 2,292 | 2,173 | 2,261 | +99 | +4.6% | 10,992,800 |
| 2022/10/28 | 2,277 | 2,282 | 2,162 | 2,162 | -115 | -5.1% | 12,659,900 |
| 2022/10/27 | 2,346 | 2,398 | 2,274 | 2,277 | -107 | -4.5% | 9,040,900 |
| 2022/10/26 | 2,435 | 2,437 | 2,367 | 2,384 | -74 | -3% | 9,272,400 |
| 2022/10/25 | 2,374 | 2,485 | 2,351 | 2,458 | +85 | +3.6% | 9,961,500 |
| 2022/10/24 | 2,337 | 2,413 | 2,337 | 2,373 | +86 | +3.8% | 10,513,300 |
| 2022/10/21 | 2,310 | 2,324 | 2,278 | 2,287 | +5 | +0.2% | 5,242,100 |
| 2022/10/20 | 2,320 | 2,337 | 2,273 | 2,282 | -52 | -2.2% | 8,364,300 |
| 2022/10/19 | 2,327 | 2,368 | 2,282 | 2,334 | -21 | -0.9% | 10,644,300 |
| 2022/10/18 | 2,314 | 2,362 | 2,284 | 2,355 | +15 | +0.6% | 12,725,500 |
| 2022/10/17 | 2,205 | 2,348 | 2,199 | 2,340 | +145 | +6.6% | 13,567,500 |
| 2022/10/14 | 2,171 | 2,206 | 2,123 | 2,195 | +69 | +3.2% | 9,522,100 |
| 2022/10/13 | 2,125 | 2,169 | 2,115 | 2,126 | -12 | -0.6% | 5,769,500 |
| 2022/10/12 | 2,133 | 2,141 | 2,087 | 2,138 | -8 | -0.4% | 7,553,500 |
| 2022/10/11 | 2,110 | 2,195 | 2,109 | 2,146 | +22 | +1% | 8,601,400 |
| 2022/10/07 | 2,130 | 2,168 | 2,108 | 2,124 | -29 | -1.3% | 8,417,700 |
| 2022/10/06 | 2,132 | 2,193 | 2,078 | 2,153 | +35 | +1.7% | 12,953,100 |
| 2022/10/05 | 2,176 | 2,237 | 2,101 | 2,118 | +9 | +0.4% | 14,076,700 |
| 2022/10/04 | 2,198 | 2,199 | 2,070 | 2,109 | -21 | -1% | 12,859,600 |
| 2022/10/03 | 2,031 | 2,168 | 2,022 | 2,130 | +98 | +4.8% | 14,229,600 |
| 2022/09/30 | 2,027 | 2,110 | 2,018 | 2,032 | -45 | -2.2% | 13,721,800 |
| 2022/09/29 | 2,116 | 2,227 | 2,050 | 2,077 | -4,603 | -68.9% | 16,029,000 |
| 2022/09/28 | 7,000 | 7,010 | 6,590 | 6,680 | -320 | -4.6% | 6,074,300 |
| 2022/09/27 | 7,200 | 7,230 | 6,980 | 7,000 | -110 | -1.5% | 3,163,700 |
| 2022/09/26 | 7,140 | 7,290 | 7,070 | 7,110 | -210 | -2.9% | 4,393,900 |
| 2022/09/22 | 7,400 | 7,480 | 7,260 | 7,320 | -220 | -2.9% | 3,261,300 |
| 2022/09/21 | 7,390 | 7,600 | 7,330 | 7,540 | +160 | +2.2% | 3,883,500 |
| 2022/09/20 | 7,500 | 7,560 | 7,320 | 7,380 | -250 | -3.3% | 5,451,800 |
| 2022/09/16 | 7,800 | 7,860 | 7,630 | 7,630 | -410 | -5.1% | 4,227,700 |
| 2022/09/15 | 8,190 | 8,200 | 8,040 | 8,040 | -160 | -2% | 2,217,200 |
| 2022/09/14 | 8,070 | 8,290 | 8,070 | 8,200 | -150 | -1.8% | 3,027,900 |
| 2022/09/13 | 8,120 | 8,470 | 8,080 | 8,350 | +290 | +3.6% | 4,393,900 |
| 2022/09/12 | 8,110 | 8,190 | 7,940 | 8,060 | -70 | -0.9% | 2,749,500 |
| 2022/09/09 | 7,980 | 8,190 | 7,880 | 8,130 | +180 | +2.3% | 3,655,700 |
| 2022/09/08 | 8,000 | 8,080 | 7,860 | 7,950 | +60 | +0.8% | 4,210,600 |
| 2022/09/07 | 8,280 | 8,290 | 7,880 | 7,890 | -520 | -6.2% | 6,736,200 |
| 2022/09/06 | 8,420 | 8,490 | 8,310 | 8,410 | -20 | -0.2% | 2,862,400 |
| 2022/09/05 | 8,390 | 8,490 | 8,180 | 8,430 | -20 | -0.2% | 4,409,800 |
| 2022/09/02 | 8,550 | 8,730 | 8,440 | 8,450 | -150 | -1.7% | 3,444,200 |
| 2022/09/01 | 8,800 | 8,810 | 8,600 | 8,600 | -280 | -3.2% | 3,496,700 |
| 2022/08/31 | 8,930 | 8,970 | 8,780 | 8,880 | -130 | -1.4% | 3,728,600 |
| 2022/08/30 | 8,950 | 9,040 | 8,910 | 9,010 | +70 | +0.8% | 2,845,000 |
| 2022/08/29 | 8,950 | 9,060 | 8,940 | 8,940 | -280 | -3% | 3,621,400 |
501～
550
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「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 | 215,500円 | +7.0% | +76.7% | 4.64% | 5.97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 |
| 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 |
| 飯野海 | 121,200円 | +5.8% | -22.5% | 4.04% | 7.45倍 | 0.94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% | 5.44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
