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 |
|---|---|---|---|---|---|---|---|
| 2017/06/20 | 286 | 291 | 285 | 290 | +5 | +1.8% | 7,192,000 |
| 2017/06/19 | 282 | 287 | 279 | 285 | +6 | +2.2% | 8,324,000 |
| 2017/06/16 | 278 | 281 | 274 | 279 | ±0 | ±0% | 12,844,000 |
| 2017/06/15 | 279 | 279 | 276 | 279 | -2 | -0.7% | 6,134,000 |
| 2017/06/14 | 285 | 285 | 280 | 281 | -2 | -0.7% | 5,339,000 |
| 2017/06/13 | 282 | 285 | 282 | 283 | ±0 | ±0% | 4,376,000 |
| 2017/06/12 | 285 | 289 | 282 | 283 | -2 | -0.7% | 6,087,000 |
| 2017/06/09 | 287 | 287 | 282 | 285 | -2 | -0.7% | 8,029,000 |
| 2017/06/08 | 290 | 290 | 285 | 287 | -2 | -0.7% | 3,139,000 |
| 2017/06/07 | 291 | 291 | 286 | 289 | -2 | -0.7% | 5,523,000 |
| 2017/06/06 | 295 | 296 | 290 | 291 | -6 | -2% | 5,224,000 |
| 2017/06/05 | 298 | 304 | 297 | 297 | ±0 | ±0% | 8,174,000 |
| 2017/06/02 | 288 | 298 | 288 | 297 | +8 | +2.8% | 8,121,000 |
| 2017/06/01 | 286 | 289 | 285 | 289 | +2 | +0.7% | 5,245,000 |
| 2017/05/31 | 290 | 290 | 286 | 287 | -2 | -0.7% | 2,676,000 |
| 2017/05/30 | 289 | 290 | 288 | 289 | +1 | +0.3% | 2,856,000 |
| 2017/05/29 | 291 | 291 | 287 | 288 | -4 | -1.4% | 3,633,000 |
| 2017/05/26 | 294 | 295 | 291 | 292 | -1 | -0.3% | 2,528,000 |
| 2017/05/25 | 289 | 295 | 289 | 293 | +5 | +1.7% | 8,781,000 |
| 2017/05/24 | 287 | 290 | 286 | 288 | +3 | +1.1% | 4,180,000 |
| 2017/05/23 | 283 | 286 | 282 | 285 | +1 | +0.4% | 3,613,000 |
| 2017/05/22 | 284 | 285 | 282 | 284 | ±0 | ±0% | 3,032,000 |
| 2017/05/19 | 284 | 286 | 282 | 284 | -2 | -0.7% | 4,850,000 |
| 2017/05/18 | 277 | 287 | 275 | 286 | +5 | +1.8% | 9,550,000 |
| 2017/05/17 | 284 | 285 | 281 | 281 | -5 | -1.7% | 4,496,000 |
| 2017/05/16 | 287 | 290 | 283 | 286 | +1 | +0.4% | 4,311,000 |
| 2017/05/15 | 284 | 286 | 282 | 285 | ±0 | ±0% | 3,547,000 |
| 2017/05/12 | 286 | 287 | 282 | 285 | ±0 | ±0% | 5,188,000 |
| 2017/05/11 | 287 | 288 | 283 | 285 | -2 | -0.7% | 3,535,000 |
| 2017/05/10 | 286 | 288 | 285 | 287 | ±0 | ±0% | 4,261,000 |
| 2017/05/09 | 289 | 290 | 285 | 287 | -3 | -1% | 4,461,000 |
| 2017/05/08 | 291 | 291 | 288 | 290 | +2 | +0.7% | 4,673,000 |
| 2017/05/02 | 290 | 292 | 288 | 288 | -3 | -1% | 4,273,000 |
| 2017/05/01 | 293 | 293 | 288 | 291 | -2 | -0.7% | 5,509,000 |
| 2017/04/28 | 291 | 307 | 288 | 293 | +3 | +1% | 10,736,000 |
| 2017/04/27 | 289 | 293 | 288 | 290 | +1 | +0.3% | 3,323,000 |
| 2017/04/26 | 287 | 293 | 286 | 289 | +4 | +1.4% | 8,399,000 |
| 2017/04/25 | 282 | 285 | 281 | 285 | +3 | +1.1% | 4,146,000 |
| 2017/04/24 | 285 | 285 | 280 | 282 | +1 | +0.4% | 3,777,000 |
| 2017/04/21 | 282 | 283 | 279 | 281 | +2 | +0.7% | 3,286,000 |
| 2017/04/20 | 282 | 282 | 278 | 279 | -3 | -1.1% | 4,385,000 |
| 2017/04/19 | 283 | 284 | 280 | 282 | -3 | -1.1% | 3,393,000 |
| 2017/04/18 | 286 | 288 | 284 | 285 | +3 | +1.1% | 4,615,000 |
| 2017/04/17 | 281 | 285 | 279 | 282 | ±0 | ±0% | 3,957,000 |
| 2017/04/14 | 281 | 284 | 279 | 282 | -1 | -0.4% | 4,012,000 |
| 2017/04/13 | 282 | 286 | 280 | 283 | -2 | -0.7% | 4,340,000 |
| 2017/04/12 | 285 | 287 | 283 | 285 | -3 | -1% | 4,055,000 |
| 2017/04/11 | 289 | 289 | 284 | 288 | -3 | -1% | 4,617,000 |
| 2017/04/10 | 295 | 296 | 290 | 291 | ±0 | ±0% | 4,180,000 |
| 2017/04/07 | 289 | 294 | 287 | 291 | +3 | +1% | 5,142,000 |
1951～
2000
件表示中 / 3721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 | 209,500円 | -9.4% | -65.9% | 5.73% | 13.24倍 | 0.80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 | 514,600円 | -8.1% | -48.1% | 4.57% | 8.85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 | 499,300円 | -4.3% | -64.3% | 3.00% | 10.08倍 | 0.64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 | 104,800円 | -5.5% | -33.8% | 4.20% | 9.64倍 | 0.76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 | 402,000円 | -18.8% | -47.4% | 4.48% | 6.77倍 | 0.58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
