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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 2,033 | 2,035 | 1,991 | 2,010.5 | -7.5 | -0.4% | 5,560,000 |
| 2024/09/05 | 2,023 | 2,063.5 | 1,989 | 2,018 | -27.5 | -1.3% | 7,624,800 |
| 2024/09/04 | 2,040 | 2,080.5 | 2,030 | 2,045.5 | -55.5 | -2.6% | 8,623,900 |
| 2024/09/03 | 2,150 | 2,150 | 2,098 | 2,101 | -46 | -2.1% | 7,417,600 |
| 2024/09/02 | 2,164.5 | 2,164.5 | 2,109.5 | 2,147 | +8.5 | +0.4% | 8,128,600 |
| 2024/08/30 | 2,109 | 2,141 | 2,092.5 | 2,138.5 | +52 | +2.5% | 7,501,300 |
| 2024/08/29 | 2,072 | 2,094 | 2,065.5 | 2,086.5 | +22.5 | +1.1% | 5,508,000 |
| 2024/08/28 | 2,077 | 2,087 | 2,053.5 | 2,064 | -11 | -0.5% | 4,497,200 |
| 2024/08/27 | 2,070 | 2,105.5 | 2,067 | 2,075 | -5 | -0.2% | 6,694,600 |
| 2024/08/26 | 2,091 | 2,104.5 | 2,065 | 2,080 | -41 | -1.9% | 6,022,000 |
| 2024/08/23 | 2,118 | 2,168 | 2,106.5 | 2,121 | +11 | +0.5% | 8,453,300 |
| 2024/08/22 | 2,118.5 | 2,118.5 | 2,087 | 2,110 | ±0 | ±0% | 5,377,300 |
| 2024/08/21 | 2,085 | 2,110.5 | 2,076 | 2,110 | -8 | -0.4% | 6,464,200 |
| 2024/08/20 | 2,150 | 2,164 | 2,101.5 | 2,118 | -4 | -0.2% | 9,209,100 |
| 2024/08/19 | 2,146 | 2,195 | 2,118 | 2,122 | -28 | -1.3% | 12,638,900 |
| 2024/08/16 | 2,175 | 2,186 | 2,102 | 2,150 | +49.5 | +2.4% | 11,620,400 |
| 2024/08/15 | 2,042 | 2,106.5 | 2,026 | 2,100.5 | +59.5 | +2.9% | 11,374,000 |
| 2024/08/14 | 2,076 | 2,078.5 | 2,010.5 | 2,041 | -23 | -1.1% | 12,839,900 |
| 2024/08/13 | 1,990 | 2,065 | 1,964.5 | 2,064 | +154 | +8.1% | 16,410,600 |
| 2024/08/09 | 1,968 | 1,992 | 1,862.5 | 1,910 | -22 | -1.1% | 17,094,700 |
| 2024/08/08 | 1,910 | 1,985 | 1,906 | 1,932 | -21.5 | -1.1% | 16,806,200 |
| 2024/08/07 | 1,891 | 2,008 | 1,864.5 | 1,953.5 | -21 | -1.1% | 26,532,300 |
| 2024/08/06 | 1,881 | 2,005 | 1,841.5 | 1,974.5 | +293.5 | +17.5% | 26,641,300 |
| 2024/08/05 | 1,818 | 1,935 | 1,656 | 1,681 | -474 | -22% | 31,972,800 |
| 2024/08/02 | 2,202 | 2,242 | 2,118 | 2,155 | -166.5 | -7.2% | 21,063,800 |
| 2024/08/01 | 2,340.5 | 2,346 | 2,275 | 2,321.5 | -18.5 | -0.8% | 13,392,100 |
| 2024/07/31 | 2,250 | 2,348.5 | 2,201 | 2,340 | +60 | +2.6% | 18,182,400 |
| 2024/07/30 | 2,250 | 2,295.5 | 2,224 | 2,280 | +31.5 | +1.4% | 15,655,600 |
| 2024/07/29 | 2,241 | 2,271.5 | 2,205 | 2,248.5 | +6.5 | +0.3% | 11,533,100 |
| 2024/07/26 | 2,244 | 2,289 | 2,204 | 2,242 | -6.5 | -0.3% | 13,575,000 |
| 2024/07/25 | 2,253 | 2,268 | 2,186.5 | 2,248.5 | -35.5 | -1.6% | 19,072,400 |
| 2024/07/24 | 2,371.5 | 2,423 | 2,284 | 2,284 | -111.5 | -4.7% | 15,692,700 |
| 2024/07/23 | 2,410 | 2,437 | 2,366 | 2,395.5 | +145 | +6.4% | 23,265,800 |
| 2024/07/22 | 2,300 | 2,303 | 2,245 | 2,250.5 | -66 | -2.8% | 10,828,900 |
| 2024/07/19 | 2,382 | 2,393.5 | 2,303 | 2,316.5 | -65.5 | -2.7% | 11,339,200 |
| 2024/07/18 | 2,422 | 2,459 | 2,373 | 2,382 | -21.5 | -0.9% | 12,246,800 |
| 2024/07/17 | 2,439 | 2,464.5 | 2,401 | 2,403.5 | -8.5 | -0.4% | 11,400,400 |
| 2024/07/16 | 2,429 | 2,471 | 2,401.5 | 2,412 | +1.5 | +0.1% | 10,211,300 |
| 2024/07/12 | 2,443.5 | 2,469.5 | 2,401 | 2,410.5 | -82.5 | -3.3% | 14,013,300 |
| 2024/07/11 | 2,544 | 2,566 | 2,493 | 2,493 | -36.5 | -1.4% | 10,384,300 |
| 2024/07/10 | 2,554 | 2,578.5 | 2,506 | 2,529.5 | +7 | +0.3% | 11,170,200 |
| 2024/07/09 | 2,541 | 2,555 | 2,505 | 2,522.5 | -57.5 | -2.2% | 12,649,800 |
| 2024/07/08 | 2,683 | 2,698 | 2,568 | 2,580 | -120.5 | -4.5% | 20,909,600 |
| 2024/07/05 | 2,786 | 2,795.5 | 2,682.5 | 2,700.5 | -70 | -2.5% | 15,235,000 |
| 2024/07/04 | 2,748 | 2,796 | 2,732 | 2,770.5 | +25.5 | +0.9% | 21,698,100 |
| 2024/07/03 | 2,724 | 2,750 | 2,661 | 2,745 | +31 | +1.1% | 26,827,000 |
| 2024/07/02 | 2,470 | 2,724 | 2,469.5 | 2,714 | +214 | +8.6% | 42,970,000 |
| 2024/07/01 | 2,370.5 | 2,511.5 | 2,370 | 2,500 | +160 | +6.8% | 28,538,300 |
| 2024/06/28 | 2,268 | 2,345.5 | 2,267.5 | 2,340 | +81 | +3.6% | 12,538,000 |
| 2024/06/27 | 2,300 | 2,303 | 2,247.5 | 2,259 | -29 | -1.3% | 11,028,700 |
51～
100
件表示中 / 3585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 | 218,900円 | +7.0% | +76.7% | 4.57% | 6.06倍 | 0.90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 | 503,700円 | +6.4% | +56.9% | 5.16% | 5.75倍 | 0.81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 | 543,900円 | +10.0% | +40.9% | 5.52% | 5.63倍 | 0.74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 | 120,200円 | +5.8% | -22.5% | 4.08% | 7.39倍 | 0.93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 | 403,500円 | +0.4% | -13.0% | 5.70% | 5.28倍 | 0.61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
