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 |
|---|---|---|---|---|---|---|---|
| 2011/06/02 | 267 | 268 | 264 | 265 | -8 | -2.9% | 8,261,000 |
| 2011/06/01 | 273 | 274 | 270 | 273 | ±0 | ±0% | 6,155,000 |
| 2011/05/31 | 267 | 276 | 267 | 273 | +7 | +2.6% | 13,438,000 |
| 2011/05/30 | 269 | 269 | 265 | 266 | -5 | -1.8% | 4,889,000 |
| 2011/05/27 | 272 | 276 | 270 | 271 | -2 | -0.7% | 11,246,000 |
| 2011/05/26 | 266 | 273 | 266 | 273 | +11 | +4.2% | 13,606,000 |
| 2011/05/25 | 264 | 266 | 261 | 262 | -3 | -1.1% | 6,666,000 |
| 2011/05/24 | 260 | 266 | 260 | 265 | +3 | +1.1% | 10,012,000 |
| 2011/05/23 | 265 | 265 | 259 | 262 | -3 | -1.1% | 6,045,000 |
| 2011/05/20 | 267 | 268 | 264 | 265 | -1 | -0.4% | 6,710,000 |
| 2011/05/19 | 274 | 276 | 266 | 266 | -7 | -2.6% | 13,709,000 |
| 2011/05/18 | 276 | 278 | 270 | 273 | -3 | -1.1% | 11,528,000 |
| 2011/05/17 | 280 | 280 | 273 | 276 | -7 | -2.5% | 15,496,000 |
| 2011/05/16 | 285 | 285 | 281 | 283 | -4 | -1.4% | 3,889,000 |
| 2011/05/13 | 296 | 296 | 285 | 287 | -8 | -2.7% | 7,913,000 |
| 2011/05/12 | 292 | 297 | 292 | 295 | -1 | -0.3% | 13,904,000 |
| 2011/05/11 | 288 | 298 | 288 | 296 | +9 | +3.1% | 19,078,000 |
| 2011/05/10 | 281 | 287 | 280 | 287 | +7 | +2.5% | 13,207,000 |
| 2011/05/09 | 280 | 281 | 278 | 280 | +1 | +0.4% | 5,896,000 |
| 2011/05/06 | 278 | 282 | 276 | 279 | -1 | -0.4% | 7,425,000 |
| 2011/05/02 | 273 | 281 | 272 | 280 | +10 | +3.7% | 13,174,000 |
| 2011/04/28 | 279 | 287 | 266 | 270 | -7 | -2.5% | 25,884,000 |
| 2011/04/27 | 276 | 279 | 276 | 277 | +2 | +0.7% | 6,871,000 |
| 2011/04/26 | 280 | 280 | 275 | 275 | -3 | -1.1% | 9,659,000 |
| 2011/04/25 | 276 | 282 | 276 | 278 | +2 | +0.7% | 15,053,000 |
| 2011/04/22 | 275 | 279 | 274 | 276 | -1 | -0.4% | 5,545,000 |
| 2011/04/21 | 274 | 279 | 272 | 277 | +6 | +2.2% | 12,350,000 |
| 2011/04/20 | 273 | 275 | 271 | 271 | -1 | -0.4% | 6,397,000 |
| 2011/04/19 | 271 | 274 | 270 | 272 | -3 | -1.1% | 6,251,000 |
| 2011/04/18 | 277 | 278 | 273 | 275 | -1 | -0.4% | 6,052,000 |
| 2011/04/15 | 278 | 278 | 276 | 276 | -3 | -1.1% | 8,058,000 |
| 2011/04/14 | 281 | 281 | 276 | 279 | -4 | -1.4% | 13,006,000 |
| 2011/04/13 | 282 | 288 | 280 | 283 | +1 | +0.4% | 14,956,000 |
| 2011/04/12 | 282 | 287 | 281 | 282 | -2 | -0.7% | 10,499,000 |
| 2011/04/11 | 281 | 287 | 281 | 284 | +2 | +0.7% | 10,122,000 |
| 2011/04/08 | 282 | 286 | 279 | 282 | ±0 | ±0% | 19,215,000 |
| 2011/04/07 | 291 | 291 | 282 | 282 | -8 | -2.8% | 14,693,000 |
| 2011/04/06 | 297 | 297 | 287 | 290 | -6 | -2% | 19,732,000 |
| 2011/04/05 | 299 | 299 | 292 | 296 | -5 | -1.7% | 11,204,000 |
| 2011/04/04 | 307 | 308 | 299 | 301 | -7 | -2.3% | 8,209,000 |
| 2011/04/01 | 309 | 310 | 305 | 308 | +1 | +0.3% | 10,231,000 |
| 2011/03/31 | 307 | 307 | 302 | 307 | +3 | +1% | 6,801,000 |
| 2011/03/30 | 300 | 305 | 299 | 304 | +6 | +2% | 8,695,000 |
| 2011/03/29 | 296 | 303 | 292 | 298 | -8 | -2.6% | 9,856,000 |
| 2011/03/28 | 303 | 307 | 300 | 306 | -1 | -0.3% | 6,895,000 |
| 2011/03/25 | 312 | 312 | 302 | 307 | -1 | -0.3% | 8,859,000 |
| 2011/03/24 | 305 | 309 | 303 | 308 | +4 | +1.3% | 9,119,000 |
| 2011/03/23 | 314 | 315 | 299 | 304 | -15 | -4.7% | 29,149,000 |
| 2011/03/22 | 319 | 322 | 314 | 319 | +16 | +5.3% | 8,935,000 |
| 2011/03/18 | 294 | 308 | 294 | 303 | +9 | +3.1% | 10,842,000 |
3301～
3350
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 | 213,800円 | +7.0% | +76.7% | 4.68% | 5.91倍 | 0.88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 | 496,800円 | +6.4% | +56.9% | 5.23% | 5.67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 | 541,300円 | +10.0% | +40.9% | 5.54% | 5.60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 | 119,600円 | +5.8% | -22.5% | 4.10% | 7.36倍 | 0.92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 | 421,000円 | +0.4% | -13.0% | 5.46% | 5.52倍 | 0.64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
