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 |
|---|---|---|---|---|---|---|---|
| 2024/03/22 | 6,340 | 6,411 | 6,295 | 6,338 | +47 | +0.7% | 10,281,000 |
| 2024/03/21 | 6,369 | 6,376 | 6,208 | 6,291 | -119 | -1.9% | 13,402,600 |
| 2024/03/19 | 6,509 | 6,649 | 6,308 | 6,410 | -124 | -1.9% | 16,526,700 |
| 2024/03/18 | 6,513 | 6,613 | 6,378 | 6,534 | +101 | +1.6% | 12,006,400 |
| 2024/03/15 | 6,507 | 6,599 | 6,401 | 6,433 | -167 | -2.5% | 12,831,100 |
| 2024/03/14 | 6,441 | 6,671 | 6,403 | 6,600 | +169 | +2.6% | 13,043,900 |
| 2024/03/13 | 6,730 | 6,777 | 6,427 | 6,431 | -250 | -3.7% | 10,483,600 |
| 2024/03/12 | 6,666 | 6,765 | 6,577 | 6,681 | -18 | -0.3% | 7,854,900 |
| 2024/03/11 | 6,815 | 6,820 | 6,617 | 6,699 | -171 | -2.5% | 8,224,400 |
| 2024/03/08 | 6,950 | 6,975 | 6,792 | 6,870 | -42 | -0.6% | 7,881,300 |
| 2024/03/07 | 7,077 | 7,094 | 6,886 | 6,912 | -134 | -1.9% | 9,866,700 |
| 2024/03/06 | 7,125 | 7,158 | 6,987 | 7,046 | -128 | -1.8% | 10,857,500 |
| 2024/03/05 | 7,210 | 7,228 | 7,110 | 7,174 | -58 | -0.8% | 10,622,500 |
| 2024/03/04 | 7,759 | 7,770 | 7,204 | 7,232 | -516 | -6.7% | 26,037,700 |
| 2024/03/01 | 7,080 | 7,755 | 7,066 | 7,748 | +595 | +8.3% | 30,958,400 |
| 2024/02/29 | 6,965 | 7,185 | 6,952 | 7,153 | +252 | +3.7% | 17,524,500 |
| 2024/02/28 | 6,949 | 6,990 | 6,847 | 6,901 | -55 | -0.8% | 9,719,400 |
| 2024/02/27 | 7,072 | 7,099 | 6,945 | 6,956 | -151 | -2.1% | 8,707,600 |
| 2024/02/26 | 7,220 | 7,300 | 7,053 | 7,107 | -152 | -2.1% | 11,931,200 |
| 2024/02/22 | 7,200 | 7,414 | 7,177 | 7,259 | +92 | +1.3% | 17,425,300 |
| 2024/02/21 | 7,049 | 7,500 | 7,015 | 7,167 | +21 | +0.3% | 23,776,400 |
| 2024/02/20 | 7,067 | 7,225 | 7,035 | 7,146 | +111 | +1.6% | 13,923,000 |
| 2024/02/19 | 7,099 | 7,122 | 6,945 | 7,035 | -27 | -0.4% | 9,851,000 |
| 2024/02/16 | 6,840 | 7,253 | 6,820 | 7,062 | +152 | +2.2% | 18,357,600 |
| 2024/02/15 | 6,904 | 6,971 | 6,749 | 6,910 | +17 | +0.2% | 9,266,400 |
| 2024/02/14 | 6,726 | 6,910 | 6,673 | 6,893 | +199 | +3% | 10,077,400 |
| 2024/02/13 | 6,529 | 6,705 | 6,482 | 6,694 | +160 | +2.4% | 11,616,500 |
| 2024/02/09 | 6,675 | 6,677 | 6,525 | 6,534 | -435 | -6.2% | 13,825,400 |
| 2024/02/08 | 7,000 | 7,080 | 6,933 | 6,969 | -56 | -0.8% | 10,019,900 |
| 2024/02/07 | 6,850 | 7,038 | 6,804 | 7,025 | +177 | +2.6% | 13,139,900 |
| 2024/02/06 | 6,947 | 7,039 | 6,835 | 6,848 | -52 | -0.8% | 13,794,900 |
| 2024/02/05 | 7,156 | 7,182 | 6,872 | 6,900 | -86 | -1.2% | 18,338,000 |
| 2024/02/02 | 6,996 | 7,004 | 6,770 | 6,986 | -85 | -1.2% | 15,149,900 |
| 2024/02/01 | 7,235 | 7,289 | 7,071 | 7,071 | -130 | -1.8% | 11,118,000 |
| 2024/01/31 | 7,200 | 7,242 | 7,043 | 7,201 | -7 | -0.1% | 16,900,900 |
| 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 |
301～
350
件表示中 / 3720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 | 206,700円 | -9.4% | -65.9% | 5.81% | 13.06倍 | 0.79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 | 512,000円 | -8.1% | -48.1% | 4.59% | 8.80倍 | 0.75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 | 492,200円 | -4.3% | -64.3% | 3.05% | 9.94倍 | 0.63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 | 103,700円 | -5.5% | -33.8% | 4.24% | 9.54倍 | 0.75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 | 394,000円 | -18.8% | -47.4% | 4.57% | 6.63倍 | 0.57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
