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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 4,845 | 4,906 | 4,822 | 4,886 | +43 | +0.9% | 7,177,300 |
| 2023/08/30 | 4,950 | 4,985 | 4,834 | 4,843 | -72 | -1.5% | 9,179,600 |
| 2023/08/29 | 4,930 | 4,947 | 4,870 | 4,915 | +3 | +0.1% | 7,431,400 |
| 2023/08/28 | 4,845 | 4,926 | 4,834 | 4,912 | +116 | +2.4% | 8,365,100 |
| 2023/08/25 | 4,763 | 4,865 | 4,763 | 4,796 | +16 | +0.3% | 9,037,000 |
| 2023/08/24 | 4,742 | 4,807 | 4,694 | 4,780 | +18 | +0.4% | 8,711,000 |
| 2023/08/23 | 4,671 | 4,770 | 4,645 | 4,762 | +65 | +1.4% | 9,288,300 |
| 2023/08/22 | 4,727 | 4,736 | 4,636 | 4,697 | -53 | -1.1% | 9,971,500 |
| 2023/08/21 | 4,798 | 4,902 | 4,738 | 4,750 | -59 | -1.2% | 14,416,900 |
| 2023/08/18 | 4,750 | 4,873 | 4,725 | 4,809 | +33 | +0.7% | 12,164,300 |
| 2023/08/17 | 4,791 | 4,859 | 4,646 | 4,776 | -35 | -0.7% | 13,335,700 |
| 2023/08/16 | 4,960 | 4,993 | 4,765 | 4,811 | -140 | -2.8% | 13,708,700 |
| 2023/08/15 | 4,950 | 5,013 | 4,917 | 4,951 | +23 | +0.5% | 9,835,200 |
| 2023/08/14 | 4,971 | 5,045 | 4,864 | 4,928 | -72 | -1.4% | 13,319,200 |
| 2023/08/10 | 4,895 | 5,000 | 4,789 | 5,000 | +159 | +3.3% | 12,370,800 |
| 2023/08/09 | 4,839 | 4,862 | 4,775 | 4,841 | +3 | +0.1% | 10,177,500 |
| 2023/08/08 | 4,600 | 4,843 | 4,597 | 4,838 | +266 | +5.8% | 15,934,400 |
| 2023/08/07 | 4,581 | 4,637 | 4,525 | 4,572 | -58 | -1.3% | 9,333,300 |
| 2023/08/04 | 4,588 | 4,663 | 4,462 | 4,630 | +86 | +1.9% | 16,210,200 |
| 2023/08/03 | 4,411 | 4,646 | 4,389 | 4,544 | +177 | +4.1% | 26,243,500 |
| 2023/08/02 | 4,380 | 4,458 | 4,357 | 4,367 | -49 | -1.1% | 8,893,900 |
| 2023/08/01 | 4,349 | 4,419 | 4,310 | 4,416 | +134 | +3.1% | 10,473,000 |
| 2023/07/31 | 4,350 | 4,428 | 4,227 | 4,282 | -8 | -0.2% | 15,444,000 |
| 2023/07/28 | 4,255 | 4,323 | 4,233 | 4,290 | +15 | +0.4% | 9,391,500 |
| 2023/07/27 | 4,242 | 4,311 | 4,240 | 4,275 | +83 | +2% | 9,095,000 |
| 2023/07/26 | 4,240 | 4,246 | 4,138 | 4,192 | -72 | -1.7% | 8,604,000 |
| 2023/07/25 | 4,199 | 4,291 | 4,182 | 4,264 | +96 | +2.3% | 9,223,400 |
| 2023/07/24 | 4,198 | 4,200 | 4,110 | 4,168 | -20 | -0.5% | 8,452,100 |
| 2023/07/21 | 4,250 | 4,285 | 4,128 | 4,188 | -56 | -1.3% | 11,805,900 |
| 2023/07/20 | 4,330 | 4,334 | 4,161 | 4,244 | +26 | +0.6% | 15,991,700 |
| 2023/07/19 | 4,039 | 4,223 | 4,033 | 4,218 | +249 | +6.3% | 16,391,400 |
| 2023/07/18 | 3,947 | 4,018 | 3,905 | 3,969 | +9 | +0.2% | 9,042,900 |
| 2023/07/14 | 3,860 | 4,018 | 3,847 | 3,960 | +148 | +3.9% | 15,441,400 |
| 2023/07/13 | 3,795 | 3,840 | 3,717 | 3,812 | -8 | -0.2% | 7,480,800 |
| 2023/07/12 | 3,775 | 3,877 | 3,759 | 3,820 | +51 | +1.4% | 10,208,800 |
| 2023/07/11 | 3,850 | 3,874 | 3,740 | 3,769 | -32 | -0.8% | 8,162,300 |
| 2023/07/10 | 3,915 | 3,975 | 3,769 | 3,801 | -76 | -2% | 11,508,300 |
| 2023/07/07 | 3,880 | 3,923 | 3,821 | 3,877 | +15 | +0.4% | 8,547,000 |
| 2023/07/06 | 3,888 | 3,950 | 3,845 | 3,862 | -37 | -0.9% | 12,058,200 |
| 2023/07/05 | 3,745 | 3,978 | 3,741 | 3,899 | +206 | +5.6% | 21,544,500 |
| 2023/07/04 | 3,706 | 3,747 | 3,652 | 3,693 | +57 | +1.6% | 8,651,700 |
| 2023/07/03 | 3,531 | 3,658 | 3,525 | 3,636 | +117 | +3.3% | 9,056,800 |
| 2023/06/30 | 3,500 | 3,577 | 3,456 | 3,519 | +61 | +1.8% | 10,396,100 |
| 2023/06/29 | 3,540 | 3,583 | 3,412 | 3,458 | -54 | -1.5% | 10,805,400 |
| 2023/06/28 | 3,690 | 3,690 | 3,471 | 3,512 | -232 | -6.2% | 21,162,100 |
| 2023/06/27 | 3,400 | 3,765 | 3,399 | 3,744 | +386 | +11.5% | 30,503,700 |
| 2023/06/26 | 3,217 | 3,361 | 3,216 | 3,358 | +135 | +4.2% | 9,942,000 |
| 2023/06/23 | 3,259 | 3,271 | 3,202 | 3,223 | -49 | -1.5% | 4,508,600 |
| 2023/06/22 | 3,250 | 3,310 | 3,249 | 3,272 | +48 | +1.5% | 5,058,500 |
| 2023/06/21 | 3,190 | 3,250 | 3,176 | 3,224 | +28 | +0.9% | 4,753,300 |
301～
350
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 | 217,800円 | +7.0% | +76.7% | 4.59% | 6.03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 | 500,700円 | +6.4% | +56.9% | 5.19% | 5.72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 | 548,300円 | +10.0% | +40.9% | 5.47% | 5.68倍 | 0.75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 | 121,500円 | +5.8% | -22.5% | 4.03% | 7.47倍 | 0.94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 | 414,500円 | +0.4% | -13.0% | 5.55% | 5.42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
