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 |
|---|---|---|---|---|---|---|---|
| 2021/07/27 | 3,600 | 3,600 | 3,525 | 3,530 | -50 | -1.4% | 995,700 |
| 2021/07/26 | 3,595 | 3,645 | 3,555 | 3,580 | +70 | +2% | 1,226,700 |
| 2021/07/21 | 3,570 | 3,635 | 3,475 | 3,510 | -5 | -0.1% | 1,679,900 |
| 2021/07/20 | 3,515 | 3,635 | 3,500 | 3,515 | -30 | -0.8% | 1,554,500 |
| 2021/07/19 | 3,500 | 3,585 | 3,470 | 3,545 | -20 | -0.6% | 1,574,800 |
| 2021/07/16 | 3,430 | 3,580 | 3,390 | 3,565 | +105 | +3% | 1,529,900 |
| 2021/07/15 | 3,460 | 3,505 | 3,430 | 3,460 | -10 | -0.3% | 1,219,200 |
| 2021/07/14 | 3,580 | 3,630 | 3,460 | 3,470 | -150 | -4.1% | 1,670,300 |
| 2021/07/13 | 3,575 | 3,670 | 3,555 | 3,620 | +70 | +2% | 1,484,200 |
| 2021/07/12 | 3,690 | 3,710 | 3,535 | 3,550 | -100 | -2.7% | 1,888,900 |
| 2021/07/09 | 3,630 | 3,690 | 3,505 | 3,650 | -80 | -2.1% | 2,809,300 |
| 2021/07/08 | 3,765 | 3,825 | 3,720 | 3,730 | -20 | -0.5% | 1,288,200 |
| 2021/07/07 | 3,725 | 3,790 | 3,705 | 3,750 | -70 | -1.8% | 1,273,100 |
| 2021/07/06 | 3,820 | 3,865 | 3,790 | 3,820 | -5 | -0.1% | 992,200 |
| 2021/07/05 | 3,765 | 3,885 | 3,725 | 3,825 | +35 | +0.9% | 1,577,900 |
| 2021/07/02 | 3,850 | 3,850 | 3,665 | 3,790 | -20 | -0.5% | 2,609,700 |
| 2021/07/01 | 3,950 | 3,985 | 3,755 | 3,810 | -185 | -4.6% | 2,428,500 |
| 2021/06/30 | 3,940 | 4,015 | 3,880 | 3,995 | +50 | +1.3% | 1,422,100 |
| 2021/06/29 | 3,875 | 3,945 | 3,840 | 3,945 | +30 | +0.8% | 1,122,200 |
| 2021/06/28 | 3,920 | 3,985 | 3,870 | 3,915 | +25 | +0.6% | 1,448,100 |
| 2021/06/25 | 3,900 | 3,935 | 3,805 | 3,890 | -10 | -0.3% | 1,395,000 |
| 2021/06/24 | 3,845 | 3,960 | 3,830 | 3,900 | +10 | +0.3% | 1,420,400 |
| 2021/06/23 | 3,990 | 3,990 | 3,735 | 3,890 | +40 | +1% | 4,238,800 |
| 2021/06/22 | 3,770 | 3,885 | 3,710 | 3,850 | +355 | +10.2% | 3,705,900 |
| 2021/06/21 | 3,345 | 3,530 | 3,320 | 3,495 | +30 | +0.9% | 2,250,800 |
| 2021/06/18 | 3,615 | 3,635 | 3,390 | 3,465 | -250 | -6.7% | 3,448,000 |
| 2021/06/17 | 3,740 | 3,800 | 3,595 | 3,715 | ±0 | ±0% | 2,497,500 |
| 2021/06/16 | 3,575 | 3,735 | 3,545 | 3,715 | +175 | +4.9% | 2,285,500 |
| 2021/06/15 | 3,470 | 3,545 | 3,405 | 3,540 | +55 | +1.6% | 1,588,000 |
| 2021/06/14 | 3,480 | 3,590 | 3,455 | 3,485 | +60 | +1.8% | 1,837,300 |
| 2021/06/11 | 3,350 | 3,445 | 3,330 | 3,425 | +75 | +2.2% | 1,407,500 |
| 2021/06/10 | 3,190 | 3,355 | 3,180 | 3,350 | +90 | +2.8% | 1,669,100 |
| 2021/06/09 | 3,350 | 3,405 | 3,255 | 3,260 | -155 | -4.5% | 1,689,300 |
| 2021/06/08 | 3,280 | 3,440 | 3,235 | 3,415 | +160 | +4.9% | 2,527,700 |
| 2021/06/07 | 3,145 | 3,265 | 3,135 | 3,255 | +170 | +5.5% | 2,009,600 |
| 2021/06/04 | 3,045 | 3,090 | 3,000 | 3,085 | +60 | +2% | 855,400 |
| 2021/06/03 | 3,080 | 3,135 | 3,000 | 3,025 | -50 | -1.6% | 1,171,000 |
| 2021/06/02 | 3,035 | 3,095 | 2,963 | 3,075 | +60 | +2% | 1,107,700 |
| 2021/06/01 | 2,954 | 3,015 | 2,910 | 3,015 | +61 | +2.1% | 1,356,200 |
| 2021/05/31 | 2,950 | 2,969 | 2,876 | 2,954 | -4 | -0.1% | 1,090,200 |
| 2021/05/28 | 2,886 | 2,966 | 2,841 | 2,958 | +142 | +5% | 1,608,600 |
| 2021/05/27 | 2,867 | 2,925 | 2,806 | 2,816 | -82 | -2.8% | 1,375,800 |
| 2021/05/26 | 2,919 | 3,005 | 2,887 | 2,898 | -68 | -2.3% | 1,484,800 |
| 2021/05/25 | 3,070 | 3,090 | 2,938 | 2,966 | -49 | -1.6% | 2,021,300 |
| 2021/05/24 | 2,836 | 3,030 | 2,836 | 3,015 | +214 | +7.6% | 2,755,400 |
| 2021/05/21 | 2,810 | 2,849 | 2,759 | 2,801 | +23 | +0.8% | 1,287,300 |
| 2021/05/20 | 2,743 | 2,828 | 2,737 | 2,778 | -11 | -0.4% | 881,400 |
| 2021/05/19 | 2,720 | 2,840 | 2,701 | 2,789 | +24 | +0.9% | 1,553,200 |
| 2021/05/18 | 2,732 | 2,781 | 2,649 | 2,765 | +63 | +2.3% | 1,405,100 |
| 2021/05/17 | 2,810 | 2,868 | 2,700 | 2,702 | -67 | -2.4% | 1,667,100 |
951～
1000
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
