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 |
|---|---|---|---|---|---|---|---|
| 2021/10/01 | 5,880 | 6,300 | 5,720 | 5,820 | -260 | -4.3% | 11,346,500 |
| 2021/09/30 | 6,980 | 6,980 | 6,010 | 6,080 | -800 | -11.6% | 13,809,300 |
| 2021/09/29 | 6,590 | 7,170 | 6,540 | 6,880 | +190 | +2.8% | 14,481,700 |
| 2021/09/28 | 7,430 | 7,580 | 6,570 | 6,690 | -1,130 | -14.5% | 16,386,200 |
| 2021/09/27 | 8,650 | 8,770 | 7,750 | 7,820 | -560 | -6.7% | 15,483,600 |
| 2021/09/24 | 7,850 | 8,410 | 7,820 | 8,380 | +830 | +11% | 14,190,500 |
| 2021/09/22 | 7,370 | 7,560 | 7,280 | 7,550 | +240 | +3.3% | 7,464,500 |
| 2021/09/21 | 7,320 | 7,600 | 7,240 | 7,310 | -310 | -4.1% | 8,741,500 |
| 2021/09/17 | 7,450 | 7,670 | 7,300 | 7,620 | +310 | +4.2% | 10,813,500 |
| 2021/09/16 | 7,480 | 7,650 | 7,010 | 7,310 | +100 | +1.4% | 16,437,100 |
| 2021/09/15 | 6,660 | 7,250 | 6,630 | 7,210 | +520 | +7.8% | 10,293,400 |
| 2021/09/14 | 6,420 | 6,750 | 6,350 | 6,690 | +280 | +4.4% | 6,668,600 |
| 2021/09/13 | 6,240 | 6,480 | 6,040 | 6,410 | +220 | +3.6% | 6,088,800 |
| 2021/09/10 | 5,930 | 6,200 | 5,870 | 6,190 | +330 | +5.6% | 4,365,600 |
| 2021/09/09 | 5,760 | 5,980 | 5,740 | 5,860 | +60 | +1% | 3,035,800 |
| 2021/09/08 | 5,740 | 5,860 | 5,690 | 5,800 | -40 | -0.7% | 2,441,000 |
| 2021/09/07 | 5,920 | 5,930 | 5,700 | 5,840 | +20 | +0.3% | 4,142,700 |
| 2021/09/06 | 5,470 | 5,820 | 5,410 | 5,820 | +510 | +9.6% | 5,192,600 |
| 2021/09/03 | 5,370 | 5,380 | 5,260 | 5,310 | ±0 | ±0% | 1,928,700 |
| 2021/09/02 | 5,330 | 5,430 | 5,240 | 5,310 | -50 | -0.9% | 2,719,000 |
| 2021/09/01 | 5,520 | 5,550 | 5,300 | 5,360 | -150 | -2.7% | 4,282,200 |
| 2021/08/31 | 5,280 | 5,530 | 5,230 | 5,510 | +130 | +2.4% | 4,003,900 |
| 2021/08/30 | 5,460 | 5,540 | 5,280 | 5,380 | +120 | +2.3% | 4,671,100 |
| 2021/08/27 | 5,070 | 5,340 | 5,060 | 5,260 | +300 | +6% | 5,465,400 |
| 2021/08/26 | 4,875 | 4,970 | 4,805 | 4,960 | +15 | +0.3% | 2,923,200 |
| 2021/08/25 | 4,950 | 4,995 | 4,820 | 4,945 | +15 | +0.3% | 4,041,400 |
| 2021/08/24 | 4,910 | 5,020 | 4,850 | 4,930 | +135 | +2.8% | 5,346,600 |
| 2021/08/23 | 4,530 | 4,810 | 4,470 | 4,795 | +285 | +6.3% | 6,400,000 |
| 2021/08/20 | 4,840 | 4,930 | 4,455 | 4,510 | -400 | -8.1% | 6,933,800 |
| 2021/08/19 | 5,050 | 5,190 | 4,905 | 4,910 | -240 | -4.7% | 4,451,800 |
| 2021/08/18 | 5,260 | 5,320 | 4,920 | 5,150 | -10 | -0.2% | 6,783,000 |
| 2021/08/17 | 5,000 | 5,270 | 4,975 | 5,160 | +175 | +3.5% | 5,241,400 |
| 2021/08/16 | 4,960 | 5,060 | 4,900 | 4,985 | +10 | +0.2% | 4,563,100 |
| 2021/08/13 | 4,930 | 5,040 | 4,750 | 4,975 | +185 | +3.9% | 7,946,500 |
| 2021/08/12 | 4,525 | 4,810 | 4,525 | 4,790 | +405 | +9.2% | 9,198,800 |
| 2021/08/11 | 4,050 | 4,400 | 4,035 | 4,385 | +360 | +8.9% | 4,840,100 |
| 2021/08/10 | 4,080 | 4,090 | 3,960 | 4,025 | -80 | -1.9% | 3,118,500 |
| 2021/08/06 | 4,295 | 4,360 | 3,995 | 4,105 | -185 | -4.3% | 5,223,600 |
| 2021/08/05 | 4,125 | 4,315 | 3,910 | 4,290 | +265 | +6.6% | 6,467,900 |
| 2021/08/04 | 4,150 | 4,430 | 3,745 | 4,025 | -130 | -3.1% | 12,835,900 |
| 2021/08/03 | 3,990 | 4,170 | 3,950 | 4,155 | +95 | +2.3% | 3,734,500 |
| 2021/08/02 | 3,890 | 4,060 | 3,805 | 4,060 | +340 | +9.1% | 4,898,900 |
| 2021/07/30 | 3,540 | 3,775 | 3,480 | 3,720 | +225 | +6.4% | 3,907,000 |
| 2021/07/29 | 3,445 | 3,505 | 3,330 | 3,495 | +45 | +1.3% | 1,634,500 |
| 2021/07/28 | 3,505 | 3,545 | 3,435 | 3,450 | -80 | -2.3% | 1,079,900 |
| 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 |
951～
1000
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 | 225,700円 | -7.6% | -61.1% | 5.32% | 12.40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 | 523,300円 | -9.2% | -51.1% | 4.49% | 9.26倍 | 0.77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 | 490,000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 | 119,900円 | -8.4% | -39.5% | 3.67% | 11.03倍 | 0.87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 | 451,000円 | -16.3% | -31.6% | 4.66% | 6.49倍 | 0.65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
