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 |
|---|---|---|---|---|---|---|---|
| 2010/10/01 | 311 | 312 | 295 | 304 | -10 | -3.2% | 24,240,000 |
| 2010/09/30 | 320 | 320 | 312 | 314 | -7 | -2.2% | 10,975,000 |
| 2010/09/29 | 317 | 325 | 317 | 321 | +6 | +1.9% | 9,823,000 |
| 2010/09/28 | 315 | 317 | 313 | 315 | -3 | -0.9% | 8,934,000 |
| 2010/09/27 | 322 | 322 | 316 | 318 | ±0 | ±0% | 6,007,000 |
| 2010/09/24 | 322 | 324 | 315 | 318 | -9 | -2.8% | 12,960,000 |
| 2010/09/22 | 325 | 330 | 325 | 327 | ±0 | ±0% | 6,343,000 |
| 2010/09/21 | 334 | 334 | 327 | 327 | -2 | -0.6% | 7,529,000 |
| 2010/09/17 | 328 | 332 | 327 | 329 | +3 | +0.9% | 7,858,000 |
| 2010/09/16 | 329 | 331 | 325 | 326 | +3 | +0.9% | 8,109,000 |
| 2010/09/15 | 320 | 329 | 315 | 323 | +1 | +0.3% | 15,156,000 |
| 2010/09/14 | 326 | 328 | 321 | 322 | -2 | -0.6% | 9,699,000 |
| 2010/09/13 | 325 | 327 | 323 | 324 | +7 | +2.2% | 11,831,000 |
| 2010/09/10 | 314 | 321 | 313 | 317 | +3 | +1% | 11,993,000 |
| 2010/09/09 | 318 | 319 | 312 | 314 | -1 | -0.3% | 11,469,000 |
| 2010/09/08 | 320 | 322 | 311 | 315 | -13 | -4% | 14,068,000 |
| 2010/09/07 | 328 | 335 | 325 | 328 | -4 | -1.2% | 10,060,000 |
| 2010/09/06 | 323 | 335 | 321 | 332 | +11 | +3.4% | 16,626,000 |
| 2010/09/03 | 321 | 323 | 316 | 321 | +1 | +0.3% | 8,446,000 |
| 2010/09/02 | 326 | 326 | 318 | 320 | +3 | +0.9% | 10,067,000 |
| 2010/09/01 | 314 | 318 | 311 | 317 | +4 | +1.3% | 11,519,000 |
| 2010/08/31 | 319 | 320 | 312 | 313 | -13 | -4% | 11,041,000 |
| 2010/08/30 | 329 | 333 | 323 | 326 | +3 | +0.9% | 9,818,000 |
| 2010/08/27 | 315 | 324 | 315 | 323 | ±0 | ±0% | 13,584,000 |
| 2010/08/26 | 327 | 329 | 320 | 323 | -3 | -0.9% | 7,450,000 |
| 2010/08/25 | 328 | 330 | 322 | 326 | -8 | -2.4% | 10,384,000 |
| 2010/08/24 | 333 | 336 | 330 | 334 | -4 | -1.2% | 6,744,000 |
| 2010/08/23 | 342 | 347 | 335 | 338 | -2 | -0.6% | 9,791,000 |
| 2010/08/20 | 341 | 345 | 337 | 340 | -9 | -2.6% | 7,454,000 |
| 2010/08/19 | 346 | 350 | 344 | 349 | +4 | +1.2% | 7,811,000 |
| 2010/08/18 | 346 | 347 | 342 | 345 | +5 | +1.5% | 8,216,000 |
| 2010/08/17 | 334 | 342 | 334 | 340 | ±0 | ±0% | 8,758,000 |
| 2010/08/16 | 339 | 341 | 333 | 340 | -5 | -1.4% | 9,072,000 |
| 2010/08/13 | 342 | 345 | 337 | 345 | +4 | +1.2% | 7,314,000 |
| 2010/08/12 | 339 | 341 | 331 | 341 | -6 | -1.7% | 11,457,000 |
| 2010/08/11 | 349 | 351 | 346 | 347 | -5 | -1.4% | 6,621,000 |
| 2010/08/10 | 356 | 360 | 350 | 352 | -2 | -0.6% | 7,634,000 |
| 2010/08/09 | 354 | 358 | 351 | 354 | -7 | -1.9% | 8,755,000 |
| 2010/08/06 | 356 | 364 | 353 | 361 | +1 | +0.3% | 9,201,000 |
| 2010/08/05 | 370 | 371 | 357 | 360 | -2 | -0.6% | 14,586,000 |
| 2010/08/04 | 366 | 366 | 360 | 362 | -7 | -1.9% | 7,011,000 |
| 2010/08/03 | 370 | 377 | 368 | 369 | +6 | +1.7% | 13,707,000 |
| 2010/08/02 | 370 | 370 | 362 | 363 | -6 | -1.6% | 10,766,000 |
| 2010/07/30 | 374 | 375 | 365 | 369 | -9 | -2.4% | 16,657,000 |
| 2010/07/29 | 363 | 394 | 363 | 378 | +10 | +2.7% | 26,174,000 |
| 2010/07/28 | 368 | 369 | 362 | 368 | +6 | +1.7% | 7,271,000 |
| 2010/07/27 | 364 | 368 | 361 | 362 | -1 | -0.3% | 6,053,000 |
| 2010/07/26 | 358 | 366 | 358 | 363 | +8 | +2.3% | 6,518,000 |
| 2010/07/23 | 355 | 357 | 351 | 355 | +11 | +3.2% | 13,869,000 |
| 2010/07/22 | 348 | 350 | 340 | 344 | -10 | -2.8% | 11,402,000 |
3551～
3600
件表示中 / 3675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 | 175,900円 | +9.1% | +120.9% | 5.69% | 3.77倍 | 0.70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 | 448,200円 | +8.1% | +83.7% | 6.92% | 4.32倍 | 0.70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 | 485,100円 | +10.0% | +58.3% | 7.01% | 4.24倍 | 0.64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 | 92,700円 | +3.7% | -22.5% | 5.83% | 5.70倍 | 0.72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 | 356,000円 | +4.7% | -13.0% | 6.74% | 4.66倍 | 0.54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
