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 |
|---|---|---|---|---|---|---|---|
| 2023/04/07 | 3,075 | 3,110 | 3,055 | 3,100 | +55 | +1.8% | 5,736,000 |
| 2023/04/06 | 3,155 | 3,155 | 3,040 | 3,045 | -105 | -3.3% | 6,661,700 |
| 2023/04/05 | 3,050 | 3,185 | 3,045 | 3,150 | +80 | +2.6% | 11,476,700 |
| 2023/04/04 | 2,960 | 3,080 | 2,957 | 3,070 | +101 | +3.4% | 9,949,100 |
| 2023/04/03 | 2,925 | 3,010 | 2,920 | 2,969 | -56 | -1.9% | 14,059,300 |
| 2023/03/31 | 3,235 | 3,260 | 3,005 | 3,025 | -260 | -7.9% | 17,872,000 |
| 2023/03/30 | 3,060 | 3,310 | 3,020 | 3,285 | -80 | -2.4% | 26,263,600 |
| 2023/03/29 | 3,370 | 3,400 | 3,315 | 3,365 | -5 | -0.1% | 15,346,700 |
| 2023/03/28 | 3,310 | 3,385 | 3,290 | 3,370 | +60 | +1.8% | 8,506,700 |
| 2023/03/27 | 3,295 | 3,320 | 3,220 | 3,310 | +50 | +1.5% | 7,978,500 |
| 2023/03/24 | 3,215 | 3,295 | 3,205 | 3,260 | +50 | +1.6% | 5,929,200 |
| 2023/03/23 | 3,135 | 3,220 | 3,115 | 3,210 | +35 | +1.1% | 5,730,700 |
| 2023/03/22 | 3,225 | 3,240 | 3,155 | 3,175 | +60 | +1.9% | 5,816,100 |
| 2023/03/20 | 3,200 | 3,225 | 3,100 | 3,115 | -140 | -4.3% | 8,958,600 |
| 2023/03/17 | 3,300 | 3,325 | 3,235 | 3,255 | -30 | -0.9% | 8,435,000 |
| 2023/03/16 | 3,380 | 3,420 | 3,265 | 3,285 | -155 | -4.5% | 11,162,900 |
| 2023/03/15 | 3,400 | 3,475 | 3,355 | 3,440 | +95 | +2.8% | 9,228,400 |
| 2023/03/14 | 3,390 | 3,440 | 3,340 | 3,345 | -80 | -2.3% | 8,515,400 |
| 2023/03/13 | 3,300 | 3,470 | 3,300 | 3,425 | +75 | +2.2% | 9,411,000 |
| 2023/03/10 | 3,380 | 3,475 | 3,295 | 3,350 | -50 | -1.5% | 13,244,400 |
| 2023/03/09 | 3,325 | 3,400 | 3,325 | 3,400 | +85 | +2.6% | 6,128,200 |
| 2023/03/08 | 3,270 | 3,325 | 3,270 | 3,315 | +15 | +0.5% | 3,870,500 |
| 2023/03/07 | 3,310 | 3,315 | 3,235 | 3,300 | -20 | -0.6% | 5,730,300 |
| 2023/03/06 | 3,305 | 3,340 | 3,290 | 3,320 | +40 | +1.2% | 5,025,300 |
| 2023/03/03 | 3,295 | 3,305 | 3,250 | 3,280 | +5 | +0.2% | 4,591,500 |
| 2023/03/02 | 3,285 | 3,310 | 3,210 | 3,275 | -5 | -0.2% | 7,785,400 |
| 2023/03/01 | 3,245 | 3,290 | 3,160 | 3,280 | +15 | +0.5% | 12,080,800 |
| 2023/02/28 | 3,425 | 3,440 | 3,265 | 3,265 | -140 | -4.1% | 11,879,600 |
| 2023/02/27 | 3,410 | 3,435 | 3,355 | 3,405 | -5 | -0.1% | 7,546,100 |
| 2023/02/24 | 3,330 | 3,410 | 3,320 | 3,410 | +120 | +3.6% | 11,006,800 |
| 2023/02/22 | 3,265 | 3,300 | 3,240 | 3,290 | +25 | +0.8% | 8,297,900 |
| 2023/02/21 | 3,210 | 3,285 | 3,210 | 3,265 | +15 | +0.5% | 6,326,900 |
| 2023/02/20 | 3,345 | 3,370 | 3,240 | 3,250 | -85 | -2.5% | 8,394,600 |
| 2023/02/17 | 3,375 | 3,420 | 3,245 | 3,335 | -40 | -1.2% | 12,199,300 |
| 2023/02/16 | 3,295 | 3,385 | 3,280 | 3,375 | +85 | +2.6% | 6,973,700 |
| 2023/02/15 | 3,275 | 3,310 | 3,245 | 3,290 | +20 | +0.6% | 5,654,400 |
| 2023/02/14 | 3,215 | 3,290 | 3,175 | 3,270 | +75 | +2.3% | 7,980,600 |
| 2023/02/13 | 3,195 | 3,225 | 3,170 | 3,195 | +40 | +1.3% | 7,077,700 |
| 2023/02/10 | 3,145 | 3,185 | 3,135 | 3,155 | +25 | +0.8% | 5,193,200 |
| 2023/02/09 | 3,080 | 3,135 | 3,075 | 3,130 | +30 | +1% | 4,789,400 |
| 2023/02/08 | 3,120 | 3,135 | 3,065 | 3,100 | -20 | -0.6% | 5,755,200 |
| 2023/02/07 | 3,080 | 3,210 | 3,080 | 3,120 | +55 | +1.8% | 16,789,200 |
| 2023/02/06 | 2,959 | 3,070 | 2,929 | 3,065 | +156 | +5.4% | 19,593,500 |
| 2023/02/03 | 2,789 | 2,910 | 2,765 | 2,909 | +125 | +4.5% | 24,121,100 |
| 2023/02/02 | 2,824 | 2,865 | 2,781 | 2,784 | -29 | -1% | 9,509,100 |
| 2023/02/01 | 2,718 | 2,814 | 2,709 | 2,813 | +119 | +4.4% | 12,489,500 |
| 2023/01/31 | 2,689 | 2,715 | 2,630 | 2,694 | +14 | +0.5% | 11,551,400 |
| 2023/01/30 | 2,648 | 2,697 | 2,637 | 2,680 | +10 | +0.4% | 7,598,200 |
| 2023/01/27 | 2,705 | 2,715 | 2,629 | 2,670 | -84 | -3.1% | 12,935,400 |
| 2023/01/26 | 2,801 | 2,830 | 2,736 | 2,754 | -118 | -4.1% | 13,178,300 |
401～
450
件表示中 / 3586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 | 215,500円 | +7.0% | +76.7% | 4.64% | 5.97倍 | 0.89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 | 497,500円 | +6.4% | +56.9% | 5.23% | 5.68倍 | 0.80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 | 543,000円 | +10.0% | +40.9% | 5.52% | 5.62倍 | 0.74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 | 121,200円 | +5.8% | -22.5% | 4.04% | 7.45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 | 416,000円 | +0.4% | -13.0% | 5.53% | 5.44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
