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 |
|---|---|---|---|---|---|---|---|
| 2022/08/03 | 10,060 | 10,180 | 9,470 | 9,590 | -420 | -4.2% | 13,084,400 |
| 2022/08/02 | 10,090 | 10,180 | 9,960 | 10,010 | -80 | -0.8% | 4,561,800 |
| 2022/08/01 | 9,880 | 10,170 | 9,830 | 10,090 | +320 | +3.3% | 5,058,700 |
| 2022/07/29 | 9,810 | 9,980 | 9,580 | 9,770 | +20 | +0.2% | 7,014,600 |
| 2022/07/28 | 9,580 | 9,760 | 9,500 | 9,750 | +200 | +2.1% | 4,274,100 |
| 2022/07/27 | 9,520 | 9,650 | 9,350 | 9,550 | +30 | +0.3% | 4,692,600 |
| 2022/07/26 | 9,840 | 9,840 | 9,480 | 9,520 | -320 | -3.3% | 5,201,100 |
| 2022/07/25 | 9,840 | 10,000 | 9,650 | 9,840 | ±0 | ±0% | 5,930,300 |
| 2022/07/22 | 9,580 | 9,960 | 9,400 | 9,840 | +1,000 | +11.3% | 13,160,000 |
| 2022/07/21 | 8,730 | 8,990 | 8,700 | 8,840 | +110 | +1.3% | 4,631,700 |
| 2022/07/20 | 8,820 | 8,840 | 8,510 | 8,730 | +110 | +1.3% | 6,079,200 |
| 2022/07/19 | 8,220 | 8,640 | 8,210 | 8,620 | +590 | +7.3% | 5,395,100 |
| 2022/07/15 | 8,020 | 8,140 | 7,810 | 8,030 | -40 | -0.5% | 4,039,400 |
| 2022/07/14 | 7,760 | 8,080 | 7,710 | 8,070 | +300 | +3.9% | 3,882,600 |
| 2022/07/13 | 7,690 | 7,820 | 7,660 | 7,770 | +70 | +0.9% | 2,486,200 |
| 2022/07/12 | 7,910 | 8,010 | 7,670 | 7,700 | -160 | -2% | 3,044,400 |
| 2022/07/11 | 8,080 | 8,100 | 7,820 | 7,860 | -70 | -0.9% | 3,194,400 |
| 2022/07/08 | 7,860 | 8,190 | 7,770 | 7,930 | +310 | +4.1% | 7,143,400 |
| 2022/07/07 | 7,640 | 7,690 | 7,470 | 7,620 | -100 | -1.3% | 4,380,500 |
| 2022/07/06 | 7,580 | 7,740 | 7,500 | 7,720 | +30 | +0.4% | 4,822,700 |
| 2022/07/05 | 8,140 | 8,200 | 7,610 | 7,690 | -300 | -3.8% | 5,235,400 |
| 2022/07/04 | 7,890 | 8,020 | 7,600 | 7,990 | +30 | +0.4% | 4,662,500 |
| 2022/07/01 | 8,250 | 8,290 | 7,910 | 7,960 | -290 | -3.5% | 4,718,800 |
| 2022/06/30 | 8,490 | 8,540 | 8,180 | 8,250 | -270 | -3.2% | 3,808,300 |
| 2022/06/29 | 8,610 | 8,700 | 8,380 | 8,520 | -330 | -3.7% | 4,675,200 |
| 2022/06/28 | 8,670 | 9,030 | 8,640 | 8,850 | +210 | +2.4% | 7,733,700 |
| 2022/06/27 | 8,030 | 8,680 | 8,020 | 8,640 | +760 | +9.6% | 6,897,700 |
| 2022/06/24 | 7,820 | 8,020 | 7,680 | 7,880 | +40 | +0.5% | 5,475,300 |
| 2022/06/23 | 8,180 | 8,230 | 7,700 | 7,840 | -330 | -4% | 6,307,100 |
| 2022/06/22 | 8,520 | 8,540 | 8,150 | 8,170 | -290 | -3.4% | 3,584,700 |
| 2022/06/21 | 8,500 | 8,580 | 8,360 | 8,460 | +130 | +1.6% | 3,714,900 |
| 2022/06/20 | 8,570 | 8,580 | 8,180 | 8,330 | -200 | -2.3% | 4,971,900 |
| 2022/06/17 | 8,670 | 8,780 | 8,500 | 8,530 | -240 | -2.7% | 5,267,500 |
| 2022/06/16 | 9,300 | 9,300 | 8,760 | 8,770 | -430 | -4.7% | 5,510,300 |
| 2022/06/15 | 9,360 | 9,430 | 9,130 | 9,200 | -10 | -0.1% | 4,620,500 |
| 2022/06/14 | 8,920 | 9,240 | 8,800 | 9,210 | +170 | +1.9% | 4,999,000 |
| 2022/06/13 | 8,900 | 9,260 | 8,900 | 9,040 | -150 | -1.6% | 4,340,100 |
| 2022/06/10 | 9,120 | 9,490 | 9,040 | 9,190 | -70 | -0.8% | 7,220,500 |
| 2022/06/09 | 9,920 | 9,940 | 9,200 | 9,260 | -1,160 | -11.1% | 11,334,500 |
| 2022/06/08 | 10,700 | 10,730 | 10,400 | 10,420 | -260 | -2.4% | 4,122,200 |
| 2022/06/07 | 10,700 | 10,810 | 10,520 | 10,680 | -20 | -0.2% | 4,727,700 |
| 2022/06/06 | 10,950 | 11,070 | 10,650 | 10,700 | -280 | -2.6% | 6,097,000 |
| 2022/06/03 | 10,940 | 11,090 | 10,640 | 10,980 | +130 | +1.2% | 8,434,400 |
| 2022/06/02 | 10,890 | 11,000 | 10,610 | 10,850 | +20 | +0.2% | 9,085,800 |
| 2022/06/01 | 10,330 | 10,900 | 10,280 | 10,830 | +590 | +5.8% | 11,222,300 |
| 2022/05/31 | 10,610 | 10,840 | 10,160 | 10,240 | -370 | -3.5% | 8,386,500 |
| 2022/05/30 | 10,940 | 10,940 | 10,180 | 10,610 | -140 | -1.3% | 11,744,800 |
| 2022/05/27 | 10,540 | 10,840 | 10,450 | 10,750 | +510 | +5% | 10,765,300 |
| 2022/05/26 | 9,790 | 10,370 | 9,670 | 10,240 | +410 | +4.2% | 9,977,700 |
| 2022/05/25 | 9,990 | 10,000 | 9,770 | 9,830 | -10 | -0.1% | 5,575,700 |
701～
750
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
