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 |
|---|---|---|---|---|---|---|---|
| 2017/04/06 | 291 | 292 | 287 | 288 | -4 | -1.4% | 4,390,000 |
| 2017/04/05 | 295 | 295 | 290 | 292 | -2 | -0.7% | 4,322,000 |
| 2017/04/04 | 296 | 296 | 289 | 294 | -4 | -1.3% | 6,210,000 |
| 2017/04/03 | 297 | 299 | 294 | 298 | +2 | +0.7% | 4,719,000 |
| 2017/03/31 | 304 | 304 | 296 | 296 | -6 | -2% | 6,003,000 |
| 2017/03/30 | 303 | 305 | 300 | 302 | -1 | -0.3% | 4,912,000 |
| 2017/03/29 | 306 | 308 | 302 | 303 | ±0 | ±0% | 4,728,000 |
| 2017/03/28 | 304 | 307 | 301 | 303 | +1 | +0.3% | 5,171,000 |
| 2017/03/27 | 302 | 303 | 300 | 302 | -4 | -1.3% | 6,183,000 |
| 2017/03/24 | 303 | 308 | 303 | 306 | +3 | +1% | 6,199,000 |
| 2017/03/23 | 308 | 310 | 303 | 303 | -6 | -1.9% | 6,398,000 |
| 2017/03/22 | 308 | 310 | 304 | 309 | -4 | -1.3% | 7,950,000 |
| 2017/03/21 | 311 | 315 | 310 | 313 | +2 | +0.6% | 4,004,000 |
| 2017/03/17 | 314 | 315 | 311 | 311 | -5 | -1.6% | 7,045,000 |
| 2017/03/16 | 313 | 318 | 313 | 316 | +3 | +1% | 8,315,000 |
| 2017/03/15 | 310 | 315 | 309 | 313 | +4 | +1.3% | 6,348,000 |
| 2017/03/14 | 310 | 311 | 308 | 309 | -1 | -0.3% | 2,797,000 |
| 2017/03/13 | 312 | 314 | 310 | 310 | -2 | -0.6% | 4,648,000 |
| 2017/03/10 | 314 | 314 | 310 | 312 | ±0 | ±0% | 7,850,000 |
| 2017/03/09 | 312 | 315 | 311 | 312 | ±0 | ±0% | 6,725,000 |
| 2017/03/08 | 314 | 314 | 305 | 312 | +2 | +0.6% | 11,650,000 |
| 2017/03/07 | 308 | 315 | 307 | 310 | +3 | +1% | 14,475,000 |
| 2017/03/06 | 308 | 309 | 304 | 307 | -1 | -0.3% | 5,581,000 |
| 2017/03/03 | 309 | 311 | 307 | 308 | +2 | +0.7% | 5,790,000 |
| 2017/03/02 | 308 | 311 | 306 | 306 | +1 | +0.3% | 10,115,000 |
| 2017/03/01 | 304 | 307 | 299 | 305 | +2 | +0.7% | 6,830,000 |
| 2017/02/28 | 298 | 305 | 298 | 303 | +8 | +2.7% | 7,767,000 |
| 2017/02/27 | 299 | 300 | 294 | 295 | -6 | -2% | 7,240,000 |
| 2017/02/24 | 305 | 305 | 299 | 301 | -3 | -1% | 7,531,000 |
| 2017/02/23 | 302 | 305 | 300 | 304 | +1 | +0.3% | 5,385,000 |
| 2017/02/22 | 299 | 306 | 299 | 303 | +3 | +1% | 8,128,000 |
| 2017/02/21 | 299 | 302 | 297 | 300 | +4 | +1.4% | 6,180,000 |
| 2017/02/20 | 295 | 297 | 292 | 296 | +2 | +0.7% | 4,242,000 |
| 2017/02/17 | 296 | 298 | 294 | 294 | -3 | -1% | 4,477,000 |
| 2017/02/16 | 297 | 298 | 293 | 297 | ±0 | ±0% | 4,545,000 |
| 2017/02/15 | 298 | 301 | 297 | 297 | +4 | +1.4% | 10,637,000 |
| 2017/02/14 | 294 | 299 | 292 | 293 | +3 | +1% | 14,541,000 |
| 2017/02/13 | 286 | 291 | 286 | 290 | +3 | +1% | 5,395,000 |
| 2017/02/10 | 284 | 289 | 282 | 287 | +8 | +2.9% | 8,582,000 |
| 2017/02/09 | 280 | 280 | 278 | 279 | -2 | -0.7% | 3,738,000 |
| 2017/02/08 | 279 | 281 | 277 | 281 | +2 | +0.7% | 2,861,000 |
| 2017/02/07 | 278 | 282 | 277 | 279 | -1 | -0.4% | 5,611,000 |
| 2017/02/06 | 276 | 282 | 274 | 280 | +7 | +2.6% | 7,013,000 |
| 2017/02/03 | 275 | 276 | 273 | 273 | +1 | +0.4% | 4,030,000 |
| 2017/02/02 | 277 | 277 | 271 | 272 | -4 | -1.4% | 5,315,000 |
| 2017/02/01 | 272 | 277 | 272 | 276 | +1 | +0.4% | 6,268,000 |
| 2017/01/31 | 281 | 282 | 272 | 275 | -11 | -3.8% | 10,066,000 |
| 2017/01/30 | 285 | 292 | 285 | 286 | +1 | +0.4% | 8,834,000 |
| 2017/01/27 | 285 | 286 | 282 | 285 | +1 | +0.4% | 3,416,000 |
| 2017/01/26 | 286 | 288 | 284 | 284 | +1 | +0.4% | 4,857,000 |
2001～
2050
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
