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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 254 | 258 | 251 | 256 | +5 | +2% | 9,635,000 |
| 2016/11/30 | 253 | 253 | 248 | 251 | -1 | -0.4% | 7,082,000 |
| 2016/11/29 | 251 | 252 | 246 | 252 | +1 | +0.4% | 6,169,000 |
| 2016/11/28 | 250 | 253 | 249 | 251 | ±0 | ±0% | 4,637,000 |
| 2016/11/25 | 249 | 252 | 246 | 251 | -2 | -0.8% | 6,668,000 |
| 2016/11/24 | 257 | 258 | 250 | 253 | -5 | -1.9% | 10,049,000 |
| 2016/11/22 | 259 | 260 | 255 | 258 | -2 | -0.8% | 8,139,000 |
| 2016/11/21 | 260 | 262 | 258 | 260 | +1 | +0.4% | 4,759,000 |
| 2016/11/18 | 259 | 263 | 257 | 259 | +4 | +1.6% | 8,798,000 |
| 2016/11/17 | 254 | 257 | 253 | 255 | -1 | -0.4% | 5,274,000 |
| 2016/11/16 | 253 | 256 | 250 | 256 | +7 | +2.8% | 8,036,000 |
| 2016/11/15 | 249 | 253 | 247 | 249 | ±0 | ±0% | 7,807,000 |
| 2016/11/14 | 240 | 250 | 240 | 249 | +9 | +3.8% | 8,588,000 |
| 2016/11/11 | 241 | 242 | 238 | 240 | +2 | +0.8% | 6,410,000 |
| 2016/11/10 | 244 | 244 | 233 | 238 | +10 | +4.4% | 9,933,000 |
| 2016/11/09 | 241 | 243 | 227 | 228 | -11 | -4.6% | 15,773,000 |
| 2016/11/08 | 242 | 243 | 237 | 239 | -3 | -1.2% | 9,276,000 |
| 2016/11/07 | 244 | 245 | 239 | 242 | +2 | +0.8% | 7,530,000 |
| 2016/11/04 | 240 | 243 | 237 | 240 | -3 | -1.2% | 10,796,000 |
| 2016/11/02 | 245 | 248 | 241 | 243 | -7 | -2.8% | 16,104,000 |
| 2016/11/01 | 255 | 259 | 246 | 250 | -10 | -3.8% | 20,532,000 |
| 2016/10/31 | 254 | 284 | 250 | 260 | +1 | +0.4% | 71,196,000 |
| 2016/10/28 | 259 | 263 | 258 | 259 | -1 | -0.4% | 11,068,000 |
| 2016/10/27 | 261 | 263 | 257 | 260 | -4 | -1.5% | 8,565,000 |
| 2016/10/26 | 263 | 265 | 261 | 264 | ±0 | ±0% | 3,738,000 |
| 2016/10/25 | 268 | 269 | 262 | 264 | ±0 | ±0% | 3,977,000 |
| 2016/10/24 | 264 | 266 | 263 | 264 | +1 | +0.4% | 2,063,000 |
| 2016/10/21 | 265 | 266 | 262 | 263 | -2 | -0.8% | 4,229,000 |
| 2016/10/20 | 263 | 267 | 262 | 265 | +2 | +0.8% | 3,640,000 |
| 2016/10/19 | 267 | 268 | 263 | 263 | -4 | -1.5% | 3,305,000 |
| 2016/10/18 | 265 | 268 | 262 | 267 | ±0 | ±0% | 4,294,000 |
| 2016/10/17 | 264 | 268 | 262 | 267 | +3 | +1.1% | 3,857,000 |
| 2016/10/14 | 265 | 267 | 262 | 264 | -2 | -0.8% | 3,818,000 |
| 2016/10/13 | 272 | 272 | 264 | 266 | -4 | -1.5% | 7,416,000 |
| 2016/10/12 | 273 | 276 | 270 | 270 | -6 | -2.2% | 6,170,000 |
| 2016/10/11 | 268 | 276 | 268 | 276 | +6 | +2.2% | 8,542,000 |
| 2016/10/07 | 267 | 272 | 266 | 270 | +5 | +1.9% | 7,722,000 |
| 2016/10/06 | 266 | 268 | 265 | 265 | +1 | +0.4% | 3,467,000 |
| 2016/10/05 | 267 | 268 | 263 | 264 | -3 | -1.1% | 3,628,000 |
| 2016/10/04 | 268 | 271 | 265 | 267 | +4 | +1.5% | 8,010,000 |
| 2016/10/03 | 264 | 265 | 262 | 263 | +4 | +1.5% | 4,109,000 |
| 2016/09/30 | 260 | 261 | 258 | 259 | -5 | -1.9% | 4,845,000 |
| 2016/09/29 | 265 | 267 | 262 | 264 | -2 | -0.8% | 3,745,000 |
| 2016/09/28 | 264 | 269 | 264 | 266 | -3 | -1.1% | 5,896,000 |
| 2016/09/27 | 260 | 270 | 259 | 269 | +7 | +2.7% | 9,402,000 |
| 2016/09/26 | 265 | 265 | 261 | 262 | -2 | -0.8% | 5,204,000 |
| 2016/09/23 | 264 | 266 | 261 | 264 | +1 | +0.4% | 6,042,000 |
| 2016/09/21 | 257 | 263 | 254 | 263 | +7 | +2.7% | 4,177,000 |
| 2016/09/20 | 253 | 257 | 252 | 256 | +1 | +0.4% | 3,448,000 |
| 2016/09/16 | 254 | 256 | 251 | 255 | +2 | +0.8% | 5,318,000 |
1951～
2000
件表示中 / 3586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 | 215,500円 | +7.0% | +76.7% | 4.64% | 5.96倍 | 0.89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 | 497,500円 | +6.4% | +56.9% | 5.23% | 5.68倍 | 0.80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 | 543,000円 | +10.0% | +40.9% | 5.52% | 5.62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 | 121,200円 | +5.8% | -22.5% | 4.04% | 7.46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 | 416,000円 | +0.4% | -13.0% | 5.53% | 5.45倍 | 0.63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
