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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 7,010 | 7,245 | 6,968 | 7,208 | +173 | +2.5% | 16,391,700 |
| 2024/01/29 | 6,994 | 7,105 | 6,950 | 7,035 | +29 | +0.4% | 12,241,300 |
| 2024/01/26 | 7,320 | 7,412 | 7,006 | 7,006 | -248 | -3.4% | 22,790,000 |
| 2024/01/25 | 7,200 | 7,294 | 7,110 | 7,254 | +145 | +2% | 15,198,300 |
| 2024/01/24 | 7,123 | 7,243 | 7,079 | 7,109 | -57 | -0.8% | 12,893,700 |
| 2024/01/23 | 7,230 | 7,370 | 7,130 | 7,166 | -103 | -1.4% | 15,902,600 |
| 2024/01/22 | 7,050 | 7,286 | 6,915 | 7,269 | +26 | +0.4% | 18,553,200 |
| 2024/01/19 | 7,317 | 7,331 | 7,070 | 7,243 | -26 | -0.4% | 19,900,000 |
| 2024/01/18 | 7,301 | 7,536 | 7,186 | 7,269 | -61 | -0.8% | 29,408,300 |
| 2024/01/17 | 7,390 | 7,735 | 7,253 | 7,330 | +9 | +0.1% | 41,888,700 |
| 2024/01/16 | 7,263 | 7,395 | 7,112 | 7,321 | +200 | +2.8% | 31,667,200 |
| 2024/01/15 | 6,561 | 7,175 | 6,545 | 7,121 | +624 | +9.6% | 31,159,000 |
| 2024/01/12 | 6,482 | 6,585 | 6,432 | 6,497 | +77 | +1.2% | 17,056,500 |
| 2024/01/11 | 6,440 | 6,502 | 6,372 | 6,420 | +25 | +0.4% | 13,547,900 |
| 2024/01/10 | 6,287 | 6,415 | 6,266 | 6,395 | +34 | +0.5% | 13,049,900 |
| 2024/01/09 | 6,407 | 6,507 | 6,345 | 6,361 | -246 | -3.7% | 18,115,100 |
| 2024/01/05 | 6,520 | 6,679 | 6,380 | 6,607 | +135 | +2.1% | 24,211,200 |
| 2024/01/04 | 6,425 | 6,538 | 6,285 | 6,472 | +422 | +7% | 23,160,000 |
| 2023/12/29 | 6,023 | 6,139 | 5,980 | 6,050 | -51 | -0.8% | 15,536,200 |
| 2023/12/28 | 6,224 | 6,229 | 6,026 | 6,101 | -249 | -3.9% | 19,806,300 |
| 2023/12/27 | 6,100 | 6,371 | 6,050 | 6,350 | +320 | +5.3% | 28,483,700 |
| 2023/12/26 | 6,160 | 6,170 | 5,897 | 6,030 | -17 | -0.3% | 25,303,200 |
| 2023/12/25 | 6,700 | 6,748 | 5,980 | 6,047 | -569 | -8.6% | 40,844,500 |
| 2023/12/22 | 6,372 | 6,640 | 6,315 | 6,616 | +268 | +4.2% | 46,297,100 |
| 2023/12/21 | 6,017 | 6,409 | 5,987 | 6,348 | +233 | +3.8% | 36,862,000 |
| 2023/12/20 | 5,742 | 6,233 | 5,693 | 6,115 | +323 | +5.6% | 35,081,800 |
| 2023/12/19 | 5,397 | 5,794 | 5,360 | 5,792 | +312 | +5.7% | 22,994,400 |
| 2023/12/18 | 5,330 | 5,515 | 5,291 | 5,480 | +342 | +6.7% | 19,566,400 |
| 2023/12/15 | 4,950 | 5,138 | 4,873 | 5,138 | +333 | +6.9% | 11,653,200 |
| 2023/12/14 | 4,950 | 4,990 | 4,786 | 4,805 | -149 | -3% | 6,417,600 |
| 2023/12/13 | 5,076 | 5,105 | 4,928 | 4,954 | -74 | -1.5% | 5,881,900 |
| 2023/12/12 | 5,130 | 5,182 | 5,024 | 5,028 | -59 | -1.2% | 5,781,800 |
| 2023/12/11 | 5,112 | 5,168 | 5,053 | 5,087 | +75 | +1.5% | 7,274,500 |
| 2023/12/08 | 5,110 | 5,155 | 4,977 | 5,012 | -190 | -3.7% | 9,799,200 |
| 2023/12/07 | 5,400 | 5,406 | 5,202 | 5,202 | -271 | -5% | 9,242,500 |
| 2023/12/06 | 5,377 | 5,527 | 5,362 | 5,473 | -4 | -0.1% | 8,999,700 |
| 2023/12/05 | 5,490 | 5,591 | 5,375 | 5,477 | +9 | +0.2% | 12,923,800 |
| 2023/12/04 | 5,330 | 5,484 | 5,327 | 5,468 | +178 | +3.4% | 10,428,900 |
| 2023/12/01 | 5,211 | 5,315 | 5,166 | 5,290 | +101 | +1.9% | 8,613,200 |
| 2023/11/30 | 5,002 | 5,193 | 4,952 | 5,189 | +163 | +3.2% | 9,993,900 |
| 2023/11/29 | 5,095 | 5,149 | 5,020 | 5,026 | -169 | -3.3% | 7,450,600 |
| 2023/11/28 | 5,228 | 5,238 | 5,133 | 5,195 | -58 | -1.1% | 6,527,100 |
| 2023/11/27 | 5,280 | 5,350 | 5,208 | 5,253 | +58 | +1.1% | 9,239,500 |
| 2023/11/24 | 5,089 | 5,195 | 5,036 | 5,195 | +140 | +2.8% | 8,550,100 |
| 2023/11/22 | 4,935 | 5,064 | 4,902 | 5,055 | +135 | +2.7% | 8,557,200 |
| 2023/11/21 | 4,775 | 4,924 | 4,755 | 4,920 | +136 | +2.8% | 8,324,700 |
| 2023/11/20 | 4,790 | 4,855 | 4,761 | 4,784 | -6 | -0.1% | 5,899,100 |
| 2023/11/17 | 4,700 | 4,800 | 4,664 | 4,790 | +83 | +1.8% | 7,182,900 |
| 2023/11/16 | 4,658 | 4,745 | 4,625 | 4,707 | +25 | +0.5% | 6,366,800 |
| 2023/11/15 | 4,762 | 4,788 | 4,664 | 4,682 | -17 | -0.4% | 7,332,200 |
201～
250
件表示中 / 3585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 | 218,900円 | +7.0% | +76.7% | 4.57% | 6.06倍 | 0.90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 | 503,700円 | +6.4% | +56.9% | 5.16% | 5.75倍 | 0.81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 | 543,900円 | +10.0% | +40.9% | 5.52% | 5.63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 | 120,200円 | +5.8% | -22.5% | 4.08% | 7.39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 | 403,500円 | +0.4% | -13.0% | 5.70% | 5.28倍 | 0.61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
