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 |
|---|---|---|---|---|---|---|---|
| 2024/01/09 | 6,407 | 6,507 | 6,345 | 6,361 | -246 | -3.7% | 18,115,100 |
| 2024/01/05 | 6,520 | 6,679 | 6,380 | 6,607 | +135 | +2.1% | 24,211,200 |
| 2024/01/04 | 6,425 | 6,538 | 6,285 | 6,472 | +422 | +7% | 23,160,000 |
| 2023/12/29 | 6,023 | 6,139 | 5,980 | 6,050 | -51 | -0.8% | 15,536,200 |
| 2023/12/28 | 6,224 | 6,229 | 6,026 | 6,101 | -249 | -3.9% | 19,806,300 |
| 2023/12/27 | 6,100 | 6,371 | 6,050 | 6,350 | +320 | +5.3% | 28,483,700 |
| 2023/12/26 | 6,160 | 6,170 | 5,897 | 6,030 | -17 | -0.3% | 25,303,200 |
| 2023/12/25 | 6,700 | 6,748 | 5,980 | 6,047 | -569 | -8.6% | 40,844,500 |
| 2023/12/22 | 6,372 | 6,640 | 6,315 | 6,616 | +268 | +4.2% | 46,297,100 |
| 2023/12/21 | 6,017 | 6,409 | 5,987 | 6,348 | +233 | +3.8% | 36,862,000 |
| 2023/12/20 | 5,742 | 6,233 | 5,693 | 6,115 | +323 | +5.6% | 35,081,800 |
| 2023/12/19 | 5,397 | 5,794 | 5,360 | 5,792 | +312 | +5.7% | 22,994,400 |
| 2023/12/18 | 5,330 | 5,515 | 5,291 | 5,480 | +342 | +6.7% | 19,566,400 |
| 2023/12/15 | 4,950 | 5,138 | 4,873 | 5,138 | +333 | +6.9% | 11,653,200 |
| 2023/12/14 | 4,950 | 4,990 | 4,786 | 4,805 | -149 | -3% | 6,417,600 |
| 2023/12/13 | 5,076 | 5,105 | 4,928 | 4,954 | -74 | -1.5% | 5,881,900 |
| 2023/12/12 | 5,130 | 5,182 | 5,024 | 5,028 | -59 | -1.2% | 5,781,800 |
| 2023/12/11 | 5,112 | 5,168 | 5,053 | 5,087 | +75 | +1.5% | 7,274,500 |
| 2023/12/08 | 5,110 | 5,155 | 4,977 | 5,012 | -190 | -3.7% | 9,799,200 |
| 2023/12/07 | 5,400 | 5,406 | 5,202 | 5,202 | -271 | -5% | 9,242,500 |
| 2023/12/06 | 5,377 | 5,527 | 5,362 | 5,473 | -4 | -0.1% | 8,999,700 |
| 2023/12/05 | 5,490 | 5,591 | 5,375 | 5,477 | +9 | +0.2% | 12,923,800 |
| 2023/12/04 | 5,330 | 5,484 | 5,327 | 5,468 | +178 | +3.4% | 10,428,900 |
| 2023/12/01 | 5,211 | 5,315 | 5,166 | 5,290 | +101 | +1.9% | 8,613,200 |
| 2023/11/30 | 5,002 | 5,193 | 4,952 | 5,189 | +163 | +3.2% | 9,993,900 |
| 2023/11/29 | 5,095 | 5,149 | 5,020 | 5,026 | -169 | -3.3% | 7,450,600 |
| 2023/11/28 | 5,228 | 5,238 | 5,133 | 5,195 | -58 | -1.1% | 6,527,100 |
| 2023/11/27 | 5,280 | 5,350 | 5,208 | 5,253 | +58 | +1.1% | 9,239,500 |
| 2023/11/24 | 5,089 | 5,195 | 5,036 | 5,195 | +140 | +2.8% | 8,550,100 |
| 2023/11/22 | 4,935 | 5,064 | 4,902 | 5,055 | +135 | +2.7% | 8,557,200 |
| 2023/11/21 | 4,775 | 4,924 | 4,755 | 4,920 | +136 | +2.8% | 8,324,700 |
| 2023/11/20 | 4,790 | 4,855 | 4,761 | 4,784 | -6 | -0.1% | 5,899,100 |
| 2023/11/17 | 4,700 | 4,800 | 4,664 | 4,790 | +83 | +1.8% | 7,182,900 |
| 2023/11/16 | 4,658 | 4,745 | 4,625 | 4,707 | +25 | +0.5% | 6,366,800 |
| 2023/11/15 | 4,762 | 4,788 | 4,664 | 4,682 | -17 | -0.4% | 7,332,200 |
| 2023/11/14 | 4,770 | 4,808 | 4,673 | 4,699 | -4 | -0.1% | 6,988,000 |
| 2023/11/13 | 4,752 | 4,760 | 4,643 | 4,703 | -46 | -1% | 7,374,400 |
| 2023/11/10 | 4,600 | 4,755 | 4,541 | 4,749 | +147 | +3.2% | 12,122,900 |
| 2023/11/09 | 4,621 | 4,675 | 4,513 | 4,602 | +81 | +1.8% | 11,328,500 |
| 2023/11/08 | 4,655 | 4,714 | 4,432 | 4,521 | -96 | -2.1% | 15,727,500 |
| 2023/11/07 | 4,700 | 4,787 | 4,586 | 4,617 | -143 | -3% | 14,167,200 |
| 2023/11/06 | 5,071 | 5,088 | 4,654 | 4,760 | -611 | -11.4% | 24,561,500 |
| 2023/11/02 | 5,395 | 5,433 | 5,270 | 5,371 | +31 | +0.6% | 9,410,200 |
| 2023/11/01 | 5,184 | 5,344 | 5,150 | 5,340 | +197 | +3.8% | 8,939,100 |
| 2023/10/31 | 5,389 | 5,427 | 5,120 | 5,143 | -191 | -3.6% | 13,529,900 |
| 2023/10/30 | 5,174 | 5,343 | 5,171 | 5,334 | +68 | +1.3% | 10,175,000 |
| 2023/10/27 | 5,060 | 5,266 | 5,058 | 5,266 | +209 | +4.1% | 9,050,100 |
| 2023/10/26 | 4,997 | 5,115 | 4,980 | 5,057 | -17 | -0.3% | 7,913,400 |
| 2023/10/25 | 5,029 | 5,158 | 4,970 | 5,074 | +71 | +1.4% | 10,599,900 |
| 2023/10/24 | 5,065 | 5,114 | 4,854 | 5,003 | -213 | -4.1% | 16,869,000 |
351～
400
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
