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 |
|---|---|---|---|---|---|---|---|
| 2022/05/24 | 10,000 | 10,090 | 9,740 | 9,840 | -80 | -0.8% | 9,148,800 |
| 2022/05/23 | 9,600 | 9,940 | 9,550 | 9,920 | +490 | +5.2% | 9,298,300 |
| 2022/05/20 | 8,980 | 9,430 | 8,950 | 9,430 | +660 | +7.5% | 8,864,500 |
| 2022/05/19 | 8,950 | 9,190 | 8,680 | 8,770 | -440 | -4.8% | 9,908,000 |
| 2022/05/18 | 9,010 | 9,260 | 8,860 | 9,210 | +270 | +3% | 7,332,000 |
| 2022/05/17 | 8,720 | 8,990 | 8,650 | 8,940 | +450 | +5.3% | 6,795,300 |
| 2022/05/16 | 8,890 | 9,050 | 8,400 | 8,490 | -250 | -2.9% | 7,113,100 |
| 2022/05/13 | 8,500 | 8,820 | 8,330 | 8,740 | +350 | +4.2% | 6,591,600 |
| 2022/05/12 | 8,550 | 8,620 | 8,310 | 8,390 | -180 | -2.1% | 6,539,300 |
| 2022/05/11 | 8,110 | 8,610 | 8,080 | 8,570 | +370 | +4.5% | 9,426,000 |
| 2022/05/10 | 7,690 | 8,210 | 7,480 | 8,200 | +480 | +6.2% | 13,096,500 |
| 2022/05/09 | 7,160 | 7,760 | 6,990 | 7,720 | +560 | +7.8% | 11,590,300 |
| 2022/05/06 | 7,360 | 7,370 | 7,140 | 7,160 | -40 | -0.6% | 4,525,100 |
| 2022/05/02 | 6,870 | 7,300 | 6,870 | 7,200 | +350 | +5.1% | 4,832,800 |
| 2022/04/28 | 6,980 | 6,990 | 6,440 | 6,850 | -160 | -2.3% | 9,194,300 |
| 2022/04/27 | 6,720 | 7,040 | 6,600 | 7,010 | +200 | +2.9% | 5,544,800 |
| 2022/04/26 | 7,070 | 7,140 | 6,730 | 6,810 | -200 | -2.9% | 4,533,600 |
| 2022/04/25 | 7,030 | 7,250 | 6,980 | 7,010 | -290 | -4% | 4,106,100 |
| 2022/04/22 | 7,510 | 7,610 | 7,260 | 7,300 | -360 | -4.7% | 4,757,200 |
| 2022/04/21 | 7,440 | 7,680 | 7,370 | 7,660 | +180 | +2.4% | 5,294,900 |
| 2022/04/20 | 7,610 | 7,640 | 7,400 | 7,480 | -70 | -0.9% | 4,581,800 |
| 2022/04/19 | 7,330 | 7,600 | 7,180 | 7,550 | +260 | +3.6% | 5,441,900 |
| 2022/04/18 | 7,130 | 7,290 | 6,950 | 7,290 | +170 | +2.4% | 4,533,400 |
| 2022/04/15 | 7,000 | 7,190 | 6,960 | 7,120 | -10 | -0.1% | 3,739,100 |
| 2022/04/14 | 6,950 | 7,150 | 6,850 | 7,130 | +240 | +3.5% | 3,981,100 |
| 2022/04/13 | 6,770 | 6,940 | 6,720 | 6,890 | +280 | +4.2% | 5,180,100 |
| 2022/04/12 | 6,910 | 6,950 | 6,590 | 6,610 | -410 | -5.8% | 6,060,000 |
| 2022/04/11 | 7,100 | 7,250 | 6,950 | 7,020 | -90 | -1.3% | 3,824,500 |
| 2022/04/08 | 7,160 | 7,350 | 7,060 | 7,110 | +50 | +0.7% | 5,560,900 |
| 2022/04/07 | 6,880 | 7,220 | 6,870 | 7,060 | -50 | -0.7% | 5,566,400 |
| 2022/04/06 | 7,450 | 7,480 | 7,080 | 7,110 | -460 | -6.1% | 5,869,600 |
| 2022/04/05 | 7,760 | 7,800 | 7,460 | 7,570 | -340 | -4.3% | 6,382,200 |
| 2022/04/04 | 7,470 | 7,970 | 7,400 | 7,910 | +290 | +3.8% | 6,197,600 |
| 2022/04/01 | 7,930 | 7,980 | 7,530 | 7,620 | -400 | -5% | 6,971,700 |
| 2022/03/31 | 7,510 | 8,090 | 7,450 | 8,020 | +500 | +6.6% | 7,964,400 |
| 2022/03/30 | 7,180 | 7,560 | 7,060 | 7,520 | -80 | -1.1% | 9,337,400 |
| 2022/03/29 | 7,460 | 7,710 | 7,450 | 7,600 | +70 | +0.9% | 6,059,000 |
| 2022/03/28 | 7,500 | 7,630 | 7,240 | 7,530 | -260 | -3.3% | 8,086,800 |
| 2022/03/25 | 7,500 | 7,900 | 7,350 | 7,790 | +170 | +2.2% | 10,657,400 |
| 2022/03/24 | 8,280 | 8,340 | 7,510 | 7,620 | -810 | -9.6% | 11,553,400 |
| 2022/03/23 | 8,740 | 8,860 | 8,310 | 8,430 | -380 | -4.3% | 7,501,400 |
| 2022/03/22 | 8,850 | 8,940 | 8,590 | 8,810 | ±0 | ±0% | 5,179,900 |
| 2022/03/18 | 8,700 | 8,930 | 8,610 | 8,810 | +10 | +0.1% | 5,819,700 |
| 2022/03/17 | 8,960 | 8,970 | 8,550 | 8,800 | -60 | -0.7% | 7,890,900 |
| 2022/03/16 | 9,000 | 9,080 | 8,650 | 8,860 | -30 | -0.3% | 8,288,100 |
| 2022/03/15 | 9,200 | 9,450 | 8,840 | 8,890 | -370 | -4% | 10,037,100 |
| 2022/03/14 | 9,030 | 9,330 | 8,960 | 9,260 | +380 | +4.3% | 8,950,800 |
| 2022/03/11 | 8,720 | 9,060 | 8,580 | 8,880 | +160 | +1.8% | 9,396,900 |
| 2022/03/10 | 8,440 | 8,740 | 8,200 | 8,720 | +560 | +6.9% | 7,696,500 |
| 2022/03/09 | 8,140 | 8,490 | 7,830 | 8,160 | -100 | -1.2% | 10,244,800 |
751～
800
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
