ＮＳユナイテッド海運の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 3,970 | 4,085 | 3,960 | 4,035 | +35 | +0.9% | 356,800 |
| 2024/11/20 | 4,020 | 4,040 | 3,975 | 4,000 | -20 | -0.5% | 115,700 |
| 2024/11/19 | 4,010 | 4,025 | 3,970 | 4,020 | -20 | -0.5% | 139,300 |
| 2024/11/18 | 3,955 | 4,040 | 3,950 | 4,040 | +65 | +1.6% | 127,000 |
| 2024/11/15 | 4,000 | 4,055 | 3,975 | 3,975 | +25 | +0.6% | 118,100 |
| 2024/11/14 | 3,975 | 4,015 | 3,940 | 3,950 | -95 | -2.3% | 162,100 |
| 2024/11/13 | 4,050 | 4,090 | 4,020 | 4,045 | +20 | +0.5% | 74,500 |
| 2024/11/12 | 4,050 | 4,080 | 4,025 | 4,025 | -25 | -0.6% | 56,000 |
| 2024/11/11 | 4,030 | 4,060 | 4,010 | 4,050 | +20 | +0.5% | 64,500 |
| 2024/11/08 | 4,080 | 4,085 | 4,010 | 4,030 | -60 | -1.5% | 97,600 |
| 2024/11/07 | 4,080 | 4,110 | 4,010 | 4,090 | +15 | +0.4% | 129,400 |
| 2024/11/06 | 4,035 | 4,190 | 4,035 | 4,075 | +85 | +2.1% | 128,600 |
| 2024/11/05 | 4,100 | 4,120 | 3,990 | 3,990 | -80 | -2% | 163,000 |
| 2024/11/01 | 4,280 | 4,280 | 4,065 | 4,070 | -280 | -6.4% | 170,300 |
| 2024/10/31 | 4,445 | 4,535 | 4,250 | 4,350 | -50 | -1.1% | 162,200 |
| 2024/10/30 | 4,465 | 4,500 | 4,400 | 4,400 | -65 | -1.5% | 254,200 |
| 2024/10/29 | 4,470 | 4,525 | 4,445 | 4,465 | -25 | -0.6% | 65,600 |
| 2024/10/28 | 4,415 | 4,500 | 4,395 | 4,490 | +95 | +2.2% | 36,700 |
| 2024/10/25 | 4,495 | 4,500 | 4,390 | 4,395 | -100 | -2.2% | 33,300 |
| 2024/10/24 | 4,460 | 4,505 | 4,435 | 4,495 | -35 | -0.8% | 43,700 |
| 2024/10/23 | 4,580 | 4,610 | 4,530 | 4,530 | -95 | -2.1% | 32,000 |
| 2024/10/22 | 4,620 | 4,660 | 4,580 | 4,625 | +5 | +0.1% | 31,400 |
| 2024/10/21 | 4,585 | 4,665 | 4,585 | 4,620 | +35 | +0.8% | 26,300 |
| 2024/10/18 | 4,615 | 4,645 | 4,580 | 4,585 | +5 | +0.1% | 33,500 |
| 2024/10/17 | 4,620 | 4,620 | 4,560 | 4,580 | -5 | -0.1% | 26,800 |
| 2024/10/16 | 4,630 | 4,660 | 4,570 | 4,585 | -65 | -1.4% | 46,100 |
| 2024/10/15 | 4,610 | 4,665 | 4,565 | 4,650 | +40 | +0.9% | 64,600 |
| 2024/10/11 | 4,605 | 4,650 | 4,590 | 4,610 | +5 | +0.1% | 22,700 |
| 2024/10/10 | 4,625 | 4,625 | 4,570 | 4,605 | -35 | -0.8% | 23,100 |
| 2024/10/09 | 4,700 | 4,700 | 4,610 | 4,640 | +5 | +0.1% | 41,800 |
| 2024/10/08 | 4,665 | 4,700 | 4,625 | 4,635 | -35 | -0.7% | 53,000 |
| 2024/10/07 | 4,690 | 4,695 | 4,630 | 4,670 | +50 | +1.1% | 37,100 |
| 2024/10/04 | 4,640 | 4,650 | 4,570 | 4,620 | -90 | -1.9% | 66,200 |
| 2024/10/03 | 4,680 | 4,730 | 4,655 | 4,710 | +140 | +3.1% | 56,900 |
| 2024/10/02 | 4,590 | 4,670 | 4,565 | 4,570 | -20 | -0.4% | 45,600 |
| 2024/10/01 | 4,545 | 4,610 | 4,545 | 4,590 | +80 | +1.8% | 26,800 |
| 2024/09/30 | 4,480 | 4,585 | 4,470 | 4,510 | -95 | -2.1% | 50,400 |
| 2024/09/27 | 4,585 | 4,640 | 4,535 | 4,605 | -40 | -0.9% | 79,900 |
| 2024/09/26 | 4,640 | 4,655 | 4,570 | 4,645 | +15 | +0.3% | 74,400 |
| 2024/09/25 | 4,605 | 4,645 | 4,560 | 4,630 | +55 | +1.2% | 44,400 |
| 2024/09/24 | 4,600 | 4,605 | 4,525 | 4,575 | +50 | +1.1% | 45,200 |
| 2024/09/20 | 4,510 | 4,570 | 4,485 | 4,525 | +65 | +1.5% | 64,300 |
| 2024/09/19 | 4,390 | 4,495 | 4,390 | 4,460 | +125 | +2.9% | 56,500 |
| 2024/09/18 | 4,360 | 4,360 | 4,290 | 4,335 | +45 | +1% | 40,000 |
| 2024/09/17 | 4,315 | 4,360 | 4,250 | 4,290 | -5 | -0.1% | 51,600 |
| 2024/09/13 | 4,285 | 4,325 | 4,250 | 4,295 | -10 | -0.2% | 35,800 |
| 2024/09/12 | 4,280 | 4,330 | 4,255 | 4,305 | +140 | +3.4% | 41,500 |
| 2024/09/11 | 4,290 | 4,290 | 4,140 | 4,165 | -125 | -2.9% | 97,800 |
| 2024/09/10 | 4,380 | 4,420 | 4,290 | 4,290 | -85 | -1.9% | 45,300 |
| 2024/09/09 | 4,390 | 4,400 | 4,335 | 4,375 | -120 | -2.7% | 48,000 |
1～
50
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「ユナイテド海」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 |
|---|---|---|---|---|---|---|---|---|
| ユナイテド海 | 403,500円 | +0.4% | -13.0% | 5.70% | 5.28倍 | 0.61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 |
| 川崎船 | 218,900円 | +7.0% | +76.7% | 4.57% | 6.06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 |
| 飯野海 | 120,200円 | +5.8% | -22.5% | 4.08% | 7.39倍 | 0.93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 |
| 乾汽船 | 155,700円 | +9.6% | -21.3% | 7.19% | 5.73倍 | 1.13倍 |
|
外航海運は中小型ばら積み船主力、倉庫・運送や不動産賃貸も。配当性向は業績連動、下限６円 |
| 明海Ｇ | 70,100円 | -5.6% | +37.1% | 0.71% | 6.24倍 | 0.51倍 |
|
外航船船主。自動車船、タンカー、ばら積み船を中長期貸船。ホテル、ゴルフ場、不動産賃貸も |
市場注目の銘柄
チャート関連のコラム
