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 |
|---|---|---|---|---|---|---|---|
| 2022/03/07 | 8,840 | 9,030 | 8,510 | 8,950 | +390 | +4.6% | 11,607,100 |
| 2022/03/04 | 8,750 | 9,010 | 8,300 | 8,560 | -40 | -0.5% | 16,046,800 |
| 2022/03/03 | 8,360 | 8,610 | 8,260 | 8,600 | +450 | +5.5% | 7,320,500 |
| 2022/03/02 | 8,350 | 8,450 | 8,100 | 8,150 | -80 | -1% | 7,335,200 |
| 2022/03/01 | 8,250 | 8,540 | 8,210 | 8,230 | +180 | +2.2% | 10,452,800 |
| 2022/02/28 | 7,780 | 8,050 | 7,610 | 8,050 | +330 | +4.3% | 8,799,200 |
| 2022/02/25 | 7,380 | 7,740 | 7,380 | 7,720 | +510 | +7.1% | 8,501,700 |
| 2022/02/24 | 6,940 | 7,440 | 6,940 | 7,210 | +120 | +1.7% | 9,095,400 |
| 2022/02/22 | 7,430 | 7,460 | 6,990 | 7,090 | -530 | -7% | 9,970,600 |
| 2022/02/21 | 7,710 | 7,760 | 7,290 | 7,620 | -180 | -2.3% | 8,961,700 |
| 2022/02/18 | 7,430 | 7,810 | 7,410 | 7,800 | +260 | +3.4% | 6,329,300 |
| 2022/02/17 | 7,660 | 7,770 | 7,490 | 7,540 | -110 | -1.4% | 7,202,200 |
| 2022/02/16 | 7,390 | 7,670 | 7,320 | 7,650 | +470 | +6.5% | 7,411,100 |
| 2022/02/15 | 7,290 | 7,420 | 7,140 | 7,180 | -100 | -1.4% | 4,350,900 |
| 2022/02/14 | 7,110 | 7,370 | 7,030 | 7,280 | -60 | -0.8% | 4,853,000 |
| 2022/02/10 | 7,300 | 7,430 | 7,250 | 7,340 | +70 | +1% | 5,655,700 |
| 2022/02/09 | 7,190 | 7,290 | 7,070 | 7,270 | +120 | +1.7% | 5,228,000 |
| 2022/02/08 | 6,780 | 7,180 | 6,690 | 7,150 | +420 | +6.2% | 6,929,700 |
| 2022/02/07 | 6,750 | 6,770 | 6,470 | 6,730 | -90 | -1.3% | 6,686,600 |
| 2022/02/04 | 6,490 | 6,890 | 6,420 | 6,820 | +600 | +9.6% | 9,971,600 |
| 2022/02/03 | 7,170 | 7,280 | 6,190 | 6,220 | -980 | -13.6% | 13,994,900 |
| 2022/02/02 | 7,300 | 7,320 | 7,050 | 7,200 | -100 | -1.4% | 6,321,200 |
| 2022/02/01 | 7,280 | 7,480 | 7,180 | 7,300 | +220 | +3.1% | 9,274,800 |
| 2022/01/31 | 6,610 | 7,130 | 6,510 | 7,080 | +570 | +8.8% | 8,869,000 |
| 2022/01/28 | 6,500 | 6,530 | 6,280 | 6,510 | +200 | +3.2% | 7,086,100 |
| 2022/01/27 | 6,690 | 6,820 | 6,270 | 6,310 | -280 | -4.2% | 8,264,100 |
| 2022/01/26 | 6,680 | 6,760 | 6,490 | 6,590 | +90 | +1.4% | 7,013,800 |
| 2022/01/25 | 6,940 | 7,050 | 6,430 | 6,500 | -480 | -6.9% | 9,764,800 |
| 2022/01/24 | 6,430 | 7,030 | 6,410 | 6,980 | +410 | +6.2% | 10,277,200 |
| 2022/01/21 | 6,310 | 6,620 | 6,260 | 6,570 | -40 | -0.6% | 7,307,300 |
| 2022/01/20 | 6,920 | 7,080 | 6,310 | 6,610 | -460 | -6.5% | 12,254,000 |
| 2022/01/19 | 7,730 | 7,810 | 7,010 | 7,070 | -810 | -10.3% | 9,115,200 |
| 2022/01/18 | 7,800 | 7,940 | 7,660 | 7,880 | +60 | +0.8% | 5,419,600 |
| 2022/01/17 | 8,040 | 8,060 | 7,790 | 7,820 | -140 | -1.8% | 4,624,400 |
| 2022/01/14 | 7,810 | 7,970 | 7,730 | 7,960 | +70 | +0.9% | 4,826,300 |
| 2022/01/13 | 7,950 | 8,090 | 7,810 | 7,890 | -60 | -0.8% | 6,099,800 |
| 2022/01/12 | 7,660 | 7,950 | 7,520 | 7,950 | +400 | +5.3% | 7,378,700 |
| 2022/01/11 | 7,850 | 7,860 | 7,470 | 7,550 | -310 | -3.9% | 6,562,600 |
| 2022/01/07 | 7,960 | 7,970 | 7,630 | 7,860 | +50 | +0.6% | 6,196,100 |
| 2022/01/06 | 7,880 | 8,110 | 7,780 | 7,810 | -100 | -1.3% | 8,903,500 |
| 2022/01/05 | 7,700 | 8,240 | 7,700 | 7,910 | +230 | +3% | 15,772,700 |
| 2022/01/04 | 6,940 | 7,700 | 6,930 | 7,680 | +760 | +11% | 11,203,600 |
| 2021/12/30 | 6,960 | 6,990 | 6,880 | 6,920 | -50 | -0.7% | 2,860,700 |
| 2021/12/29 | 6,880 | 7,000 | 6,850 | 6,970 | +110 | +1.6% | 3,651,400 |
| 2021/12/28 | 6,890 | 6,890 | 6,670 | 6,860 | +40 | +0.6% | 3,952,700 |
| 2021/12/27 | 6,870 | 6,940 | 6,800 | 6,820 | -10 | -0.1% | 2,768,200 |
| 2021/12/24 | 6,990 | 7,000 | 6,730 | 6,830 | -140 | -2% | 5,355,200 |
| 2021/12/23 | 7,040 | 7,120 | 6,930 | 6,970 | -10 | -0.1% | 7,008,000 |
| 2021/12/22 | 7,090 | 7,120 | 6,840 | 6,980 | -70 | -1% | 5,763,700 |
| 2021/12/21 | 6,960 | 7,050 | 6,830 | 7,050 | +250 | +3.7% | 5,727,900 |
801～
850
件表示中 / 3719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 | 205,700円 | -9.4% | -65.9% | 5.83% | 13.00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 | 506,900円 | -8.1% | -48.1% | 4.64% | 8.72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 | 487,400円 | -4.3% | -64.3% | 3.08% | 9.84倍 | 0.62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 | 100,900円 | -5.5% | -33.8% | 4.36% | 9.28倍 | 0.73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 | 392,000円 | -18.8% | -47.4% | 4.59% | 6.60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
