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 |
|---|---|---|---|---|---|---|---|
| 2011/07/13 | 273 | 276 | 271 | 272 | -3 | -1.1% | 9,303,000 |
| 2011/07/12 | 277 | 278 | 274 | 275 | -8 | -2.8% | 9,137,000 |
| 2011/07/11 | 288 | 290 | 281 | 283 | -6 | -2.1% | 8,708,000 |
| 2011/07/08 | 288 | 291 | 285 | 289 | +4 | +1.4% | 6,548,000 |
| 2011/07/07 | 289 | 289 | 283 | 285 | -4 | -1.4% | 9,402,000 |
| 2011/07/06 | 284 | 290 | 283 | 289 | +6 | +2.1% | 8,987,000 |
| 2011/07/05 | 283 | 285 | 282 | 283 | ±0 | ±0% | 7,224,000 |
| 2011/07/04 | 281 | 285 | 280 | 283 | +5 | +1.8% | 5,224,000 |
| 2011/07/01 | 280 | 281 | 277 | 278 | -2 | -0.7% | 4,083,000 |
| 2011/06/30 | 278 | 281 | 276 | 280 | +2 | +0.7% | 6,746,000 |
| 2011/06/29 | 282 | 282 | 276 | 278 | +3 | +1.1% | 7,514,000 |
| 2011/06/28 | 276 | 279 | 273 | 275 | +2 | +0.7% | 4,901,000 |
| 2011/06/27 | 275 | 277 | 272 | 273 | -4 | -1.4% | 5,140,000 |
| 2011/06/24 | 270 | 277 | 269 | 277 | +10 | +3.7% | 12,168,000 |
| 2011/06/23 | 265 | 270 | 264 | 267 | -3 | -1.1% | 6,744,000 |
| 2011/06/22 | 265 | 271 | 265 | 270 | +6 | +2.3% | 6,172,000 |
| 2011/06/21 | 262 | 264 | 260 | 264 | +4 | +1.5% | 4,375,000 |
| 2011/06/20 | 259 | 262 | 259 | 260 | +1 | +0.4% | 2,799,000 |
| 2011/06/17 | 262 | 263 | 257 | 259 | -4 | -1.5% | 6,372,000 |
| 2011/06/16 | 264 | 268 | 263 | 263 | -3 | -1.1% | 4,691,000 |
| 2011/06/15 | 269 | 270 | 265 | 266 | -2 | -0.7% | 6,212,000 |
| 2011/06/14 | 264 | 270 | 263 | 268 | +3 | +1.1% | 5,810,000 |
| 2011/06/13 | 264 | 265 | 262 | 265 | ±0 | ±0% | 4,069,000 |
| 2011/06/10 | 266 | 268 | 264 | 265 | ±0 | ±0% | 8,440,000 |
| 2011/06/09 | 265 | 268 | 264 | 265 | +1 | +0.4% | 7,052,000 |
| 2011/06/08 | 270 | 274 | 264 | 264 | +3 | +1.1% | 21,980,000 |
| 2011/06/07 | 259 | 263 | 259 | 261 | +1 | +0.4% | 4,284,000 |
| 2011/06/06 | 262 | 263 | 256 | 260 | -4 | -1.5% | 5,150,000 |
| 2011/06/03 | 266 | 267 | 261 | 264 | -1 | -0.4% | 5,509,000 |
| 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 |
3451～
3500
件表示中 / 3765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 | 224,500円 | -7.6% | -61.1% | 5.35% | 12.34倍 | 0.86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 | 519,600円 | -9.2% | -51.1% | 4.52% | 9.19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 | 489,900円 | -2.5% | -59.5% | 3.57% | 8.41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 | 121,500円 | -8.4% | -39.5% | 3.62% | 11.18倍 | 0.88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 | 443,000円 | -16.3% | -31.6% | 4.74% | 6.37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
