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 |
|---|---|---|---|---|---|---|---|
| 2021/12/14 | 7,160 | 7,290 | 7,050 | 7,140 | -40 | -0.6% | 7,314,900 |
| 2021/12/13 | 7,040 | 7,190 | 6,960 | 7,180 | +340 | +5% | 11,139,600 |
| 2021/12/10 | 6,740 | 6,920 | 6,620 | 6,840 | +40 | +0.6% | 7,530,200 |
| 2021/12/09 | 6,810 | 7,050 | 6,690 | 6,800 | -90 | -1.3% | 9,955,500 |
| 2021/12/08 | 6,800 | 7,110 | 6,530 | 6,890 | +90 | +1.3% | 19,541,600 |
| 2021/12/07 | 6,500 | 6,830 | 6,380 | 6,800 | +250 | +3.8% | 11,625,500 |
| 2021/12/06 | 6,430 | 6,600 | 6,210 | 6,550 | +410 | +6.7% | 16,470,600 |
| 2021/12/03 | 5,540 | 6,200 | 5,360 | 6,140 | +700 | +12.9% | 16,470,900 |
| 2021/12/02 | 4,940 | 5,440 | 4,915 | 5,440 | +555 | +11.4% | 7,957,200 |
| 2021/12/01 | 4,940 | 4,980 | 4,760 | 4,885 | +15 | +0.3% | 4,237,900 |
| 2021/11/30 | 4,990 | 5,040 | 4,860 | 4,870 | -75 | -1.5% | 3,673,200 |
| 2021/11/29 | 4,740 | 5,090 | 4,725 | 4,945 | +135 | +2.8% | 4,677,200 |
| 2021/11/26 | 4,880 | 4,920 | 4,705 | 4,810 | -130 | -2.6% | 3,460,400 |
| 2021/11/25 | 4,870 | 4,940 | 4,770 | 4,940 | +65 | +1.3% | 2,607,700 |
| 2021/11/24 | 4,850 | 4,960 | 4,780 | 4,875 | +10 | +0.2% | 3,240,800 |
| 2021/11/22 | 4,670 | 4,900 | 4,620 | 4,865 | +195 | +4.2% | 4,661,400 |
| 2021/11/19 | 4,595 | 4,700 | 4,570 | 4,670 | +95 | +2.1% | 3,852,300 |
| 2021/11/18 | 4,905 | 4,945 | 4,545 | 4,575 | -355 | -7.2% | 6,603,300 |
| 2021/11/17 | 4,900 | 4,965 | 4,810 | 4,930 | +25 | +0.5% | 4,173,000 |
| 2021/11/16 | 5,220 | 5,250 | 4,905 | 4,905 | -275 | -5.3% | 5,108,100 |
| 2021/11/15 | 5,290 | 5,370 | 5,160 | 5,180 | -150 | -2.8% | 2,639,900 |
| 2021/11/12 | 5,230 | 5,370 | 5,160 | 5,330 | +130 | +2.5% | 3,257,400 |
| 2021/11/11 | 5,200 | 5,300 | 5,130 | 5,200 | -20 | -0.4% | 3,136,700 |
| 2021/11/10 | 5,120 | 5,270 | 5,050 | 5,220 | +170 | +3.4% | 4,366,200 |
| 2021/11/09 | 5,140 | 5,180 | 5,010 | 5,050 | -80 | -1.6% | 3,820,200 |
| 2021/11/08 | 4,830 | 5,150 | 4,790 | 5,130 | +275 | +5.7% | 5,587,600 |
| 2021/11/05 | 5,160 | 5,280 | 4,835 | 4,855 | -325 | -6.3% | 8,321,200 |
| 2021/11/04 | 5,740 | 5,920 | 5,120 | 5,180 | -490 | -8.6% | 11,834,800 |
| 2021/11/02 | 5,540 | 5,700 | 5,510 | 5,670 | +60 | +1.1% | 3,561,300 |
| 2021/11/01 | 5,580 | 5,690 | 5,440 | 5,610 | +130 | +2.4% | 6,907,800 |
| 2021/10/29 | 5,100 | 5,550 | 5,070 | 5,480 | +360 | +7% | 8,812,800 |
| 2021/10/28 | 5,200 | 5,260 | 5,060 | 5,120 | -110 | -2.1% | 3,671,200 |
| 2021/10/27 | 5,380 | 5,390 | 5,140 | 5,230 | -230 | -4.2% | 5,991,800 |
| 2021/10/26 | 5,380 | 5,480 | 5,210 | 5,460 | +280 | +5.4% | 7,098,200 |
| 2021/10/25 | 5,020 | 5,240 | 4,975 | 5,180 | +120 | +2.4% | 3,929,200 |
| 2021/10/22 | 5,110 | 5,240 | 5,000 | 5,060 | -40 | -0.8% | 4,700,800 |
| 2021/10/21 | 5,170 | 5,290 | 5,090 | 5,100 | -120 | -2.3% | 4,475,400 |
| 2021/10/20 | 5,500 | 5,560 | 5,210 | 5,220 | -230 | -4.2% | 7,145,800 |
| 2021/10/19 | 5,100 | 5,450 | 5,040 | 5,450 | +430 | +8.6% | 7,493,700 |
| 2021/10/18 | 4,920 | 5,080 | 4,895 | 5,020 | +30 | +0.6% | 6,177,300 |
| 2021/10/15 | 4,750 | 5,000 | 4,660 | 4,990 | +170 | +3.5% | 10,686,800 |
| 2021/10/14 | 5,060 | 5,130 | 4,715 | 4,820 | -240 | -4.7% | 9,649,100 |
| 2021/10/13 | 5,200 | 5,220 | 4,990 | 5,060 | -190 | -3.6% | 6,154,200 |
| 2021/10/12 | 5,210 | 5,410 | 5,160 | 5,250 | -20 | -0.4% | 6,676,800 |
| 2021/10/11 | 5,320 | 5,480 | 5,160 | 5,270 | +100 | +1.9% | 9,345,100 |
| 2021/10/08 | 5,480 | 5,620 | 5,110 | 5,170 | -240 | -4.4% | 15,202,300 |
| 2021/10/07 | 5,150 | 5,490 | 5,000 | 5,410 | +350 | +6.9% | 14,182,400 |
| 2021/10/06 | 5,440 | 5,460 | 5,030 | 5,060 | -300 | -5.6% | 15,414,500 |
| 2021/10/05 | 5,210 | 5,580 | 4,920 | 5,360 | +30 | +0.6% | 14,545,000 |
| 2021/10/04 | 5,750 | 5,950 | 5,230 | 5,330 | -490 | -8.4% | 13,232,300 |
901～
950
件表示中 / 3765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 | 224,500円 | -7.6% | -61.1% | 5.35% | 12.34倍 | 0.86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 | 519,600円 | -9.2% | -51.1% | 4.52% | 9.19倍 | 0.76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 | 489,900円 | -2.5% | -59.5% | 3.57% | 8.41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 | 121,500円 | -8.4% | -39.5% | 3.62% | 11.18倍 | 0.88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 | 443,000円 | -16.3% | -31.6% | 4.74% | 6.37倍 | 0.64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
