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 |
|---|---|---|---|---|---|---|---|
| 2023/03/23 | 3,135 | 3,220 | 3,115 | 3,210 | +35 | +1.1% | 5,730,700 |
| 2023/03/22 | 3,225 | 3,240 | 3,155 | 3,175 | +60 | +1.9% | 5,816,100 |
| 2023/03/20 | 3,200 | 3,225 | 3,100 | 3,115 | -140 | -4.3% | 8,958,600 |
| 2023/03/17 | 3,300 | 3,325 | 3,235 | 3,255 | -30 | -0.9% | 8,435,000 |
| 2023/03/16 | 3,380 | 3,420 | 3,265 | 3,285 | -155 | -4.5% | 11,162,900 |
| 2023/03/15 | 3,400 | 3,475 | 3,355 | 3,440 | +95 | +2.8% | 9,228,400 |
| 2023/03/14 | 3,390 | 3,440 | 3,340 | 3,345 | -80 | -2.3% | 8,515,400 |
| 2023/03/13 | 3,300 | 3,470 | 3,300 | 3,425 | +75 | +2.2% | 9,411,000 |
| 2023/03/10 | 3,380 | 3,475 | 3,295 | 3,350 | -50 | -1.5% | 13,244,400 |
| 2023/03/09 | 3,325 | 3,400 | 3,325 | 3,400 | +85 | +2.6% | 6,128,200 |
| 2023/03/08 | 3,270 | 3,325 | 3,270 | 3,315 | +15 | +0.5% | 3,870,500 |
| 2023/03/07 | 3,310 | 3,315 | 3,235 | 3,300 | -20 | -0.6% | 5,730,300 |
| 2023/03/06 | 3,305 | 3,340 | 3,290 | 3,320 | +40 | +1.2% | 5,025,300 |
| 2023/03/03 | 3,295 | 3,305 | 3,250 | 3,280 | +5 | +0.2% | 4,591,500 |
| 2023/03/02 | 3,285 | 3,310 | 3,210 | 3,275 | -5 | -0.2% | 7,785,400 |
| 2023/03/01 | 3,245 | 3,290 | 3,160 | 3,280 | +15 | +0.5% | 12,080,800 |
| 2023/02/28 | 3,425 | 3,440 | 3,265 | 3,265 | -140 | -4.1% | 11,879,600 |
| 2023/02/27 | 3,410 | 3,435 | 3,355 | 3,405 | -5 | -0.1% | 7,546,100 |
| 2023/02/24 | 3,330 | 3,410 | 3,320 | 3,410 | +120 | +3.6% | 11,006,800 |
| 2023/02/22 | 3,265 | 3,300 | 3,240 | 3,290 | +25 | +0.8% | 8,297,900 |
| 2023/02/21 | 3,210 | 3,285 | 3,210 | 3,265 | +15 | +0.5% | 6,326,900 |
| 2023/02/20 | 3,345 | 3,370 | 3,240 | 3,250 | -85 | -2.5% | 8,394,600 |
| 2023/02/17 | 3,375 | 3,420 | 3,245 | 3,335 | -40 | -1.2% | 12,199,300 |
| 2023/02/16 | 3,295 | 3,385 | 3,280 | 3,375 | +85 | +2.6% | 6,973,700 |
| 2023/02/15 | 3,275 | 3,310 | 3,245 | 3,290 | +20 | +0.6% | 5,654,400 |
| 2023/02/14 | 3,215 | 3,290 | 3,175 | 3,270 | +75 | +2.3% | 7,980,600 |
| 2023/02/13 | 3,195 | 3,225 | 3,170 | 3,195 | +40 | +1.3% | 7,077,700 |
| 2023/02/10 | 3,145 | 3,185 | 3,135 | 3,155 | +25 | +0.8% | 5,193,200 |
| 2023/02/09 | 3,080 | 3,135 | 3,075 | 3,130 | +30 | +1% | 4,789,400 |
| 2023/02/08 | 3,120 | 3,135 | 3,065 | 3,100 | -20 | -0.6% | 5,755,200 |
| 2023/02/07 | 3,080 | 3,210 | 3,080 | 3,120 | +55 | +1.8% | 16,789,200 |
| 2023/02/06 | 2,959 | 3,070 | 2,929 | 3,065 | +156 | +5.4% | 19,593,500 |
| 2023/02/03 | 2,789 | 2,910 | 2,765 | 2,909 | +125 | +4.5% | 24,121,100 |
| 2023/02/02 | 2,824 | 2,865 | 2,781 | 2,784 | -29 | -1% | 9,509,100 |
| 2023/02/01 | 2,718 | 2,814 | 2,709 | 2,813 | +119 | +4.4% | 12,489,500 |
| 2023/01/31 | 2,689 | 2,715 | 2,630 | 2,694 | +14 | +0.5% | 11,551,400 |
| 2023/01/30 | 2,648 | 2,697 | 2,637 | 2,680 | +10 | +0.4% | 7,598,200 |
| 2023/01/27 | 2,705 | 2,715 | 2,629 | 2,670 | -84 | -3.1% | 12,935,400 |
| 2023/01/26 | 2,801 | 2,830 | 2,736 | 2,754 | -118 | -4.1% | 13,178,300 |
| 2023/01/25 | 2,780 | 2,872 | 2,780 | 2,872 | +101 | +3.6% | 10,300,800 |
| 2023/01/24 | 2,817 | 2,829 | 2,770 | 2,771 | -37 | -1.3% | 6,818,800 |
| 2023/01/23 | 2,788 | 2,815 | 2,767 | 2,808 | +21 | +0.8% | 6,304,200 |
| 2023/01/20 | 2,726 | 2,839 | 2,721 | 2,787 | +49 | +1.8% | 10,897,300 |
| 2023/01/19 | 2,750 | 2,779 | 2,727 | 2,738 | -39 | -1.4% | 6,166,900 |
| 2023/01/18 | 2,689 | 2,816 | 2,662 | 2,777 | +98 | +3.7% | 9,674,800 |
| 2023/01/17 | 2,680 | 2,699 | 2,650 | 2,679 | +41 | +1.6% | 7,230,100 |
| 2023/01/16 | 2,685 | 2,700 | 2,632 | 2,638 | -96 | -3.5% | 8,788,000 |
| 2023/01/13 | 2,720 | 2,787 | 2,718 | 2,734 | -36 | -1.3% | 8,783,600 |
| 2023/01/12 | 2,764 | 2,806 | 2,715 | 2,770 | -4 | -0.1% | 9,517,800 |
| 2023/01/11 | 2,695 | 2,784 | 2,687 | 2,774 | +43 | +1.6% | 8,430,300 |
501～
550
件表示中 / 3675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 | 175,900円 | +9.1% | +120.9% | 5.69% | 3.77倍 | 0.70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 | 448,200円 | +8.1% | +83.7% | 6.92% | 4.32倍 | 0.70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 | 485,100円 | +10.0% | +58.3% | 7.01% | 4.24倍 | 0.64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 | 92,700円 | +3.7% | -22.5% | 5.83% | 5.70倍 | 0.72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 | 356,000円 | +4.7% | -13.0% | 6.74% | 4.66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
