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 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 4,535 | 4,560 | 4,420 | 4,460 | -50 | -1.1% | 113,400 |
| 2024/05/01 | 4,710 | 4,820 | 4,505 | 4,510 | -255 | -5.4% | 199,900 |
| 2024/04/30 | 4,580 | 4,765 | 4,445 | 4,765 | +255 | +5.7% | 456,400 |
| 2024/04/26 | 4,450 | 4,530 | 4,400 | 4,510 | +50 | +1.1% | 123,100 |
| 2024/04/25 | 4,600 | 4,600 | 4,460 | 4,460 | -125 | -2.7% | 125,100 |
| 2024/04/24 | 4,640 | 4,640 | 4,560 | 4,585 | -70 | -1.5% | 104,000 |
| 2024/04/23 | 4,715 | 4,720 | 4,650 | 4,655 | -55 | -1.2% | 70,500 |
| 2024/04/22 | 4,640 | 4,770 | 4,615 | 4,710 | +130 | +2.8% | 102,300 |
| 2024/04/19 | 4,585 | 4,640 | 4,540 | 4,580 | -10 | -0.2% | 92,900 |
| 2024/04/18 | 4,510 | 4,590 | 4,505 | 4,590 | +40 | +0.9% | 51,700 |
| 2024/04/17 | 4,545 | 4,590 | 4,525 | 4,550 | +30 | +0.7% | 50,500 |
| 2024/04/16 | 4,670 | 4,670 | 4,520 | 4,520 | -140 | -3% | 71,100 |
| 2024/04/15 | 4,630 | 4,695 | 4,620 | 4,660 | +25 | +0.5% | 68,000 |
| 2024/04/12 | 4,565 | 4,640 | 4,535 | 4,635 | +70 | +1.5% | 90,400 |
| 2024/04/11 | 4,510 | 4,575 | 4,465 | 4,565 | +55 | +1.2% | 71,000 |
| 2024/04/10 | 4,475 | 4,550 | 4,470 | 4,510 | +30 | +0.7% | 83,200 |
| 2024/04/09 | 4,500 | 4,505 | 4,475 | 4,480 | -20 | -0.4% | 52,300 |
| 2024/04/08 | 4,510 | 4,525 | 4,470 | 4,500 | ±0 | ±0% | 59,200 |
| 2024/04/05 | 4,525 | 4,565 | 4,485 | 4,500 | -35 | -0.8% | 75,100 |
| 2024/04/04 | 4,535 | 4,600 | 4,510 | 4,535 | +10 | +0.2% | 101,800 |
| 2024/04/03 | 4,450 | 4,570 | 4,445 | 4,525 | +65 | +1.5% | 143,500 |
| 2024/04/02 | 4,525 | 4,535 | 4,445 | 4,460 | -25 | -0.6% | 118,000 |
| 2024/04/01 | 4,570 | 4,580 | 4,475 | 4,485 | -125 | -2.7% | 177,600 |
| 2024/03/29 | 4,740 | 4,760 | 4,585 | 4,610 | -105 | -2.2% | 261,000 |
| 2024/03/28 | 4,960 | 5,010 | 4,715 | 4,715 | -435 | -8.4% | 313,500 |
| 2024/03/27 | 5,160 | 5,230 | 5,120 | 5,150 | +40 | +0.8% | 182,700 |
| 2024/03/26 | 5,090 | 5,140 | 5,050 | 5,110 | +20 | +0.4% | 94,000 |
| 2024/03/25 | 5,100 | 5,120 | 5,030 | 5,090 | -30 | -0.6% | 83,000 |
| 2024/03/22 | 5,110 | 5,130 | 5,080 | 5,120 | -10 | -0.2% | 79,300 |
| 2024/03/21 | 5,240 | 5,250 | 5,090 | 5,130 | -90 | -1.7% | 85,500 |
| 2024/03/19 | 5,170 | 5,230 | 5,110 | 5,220 | +80 | +1.6% | 90,400 |
| 2024/03/18 | 5,100 | 5,160 | 5,060 | 5,140 | +90 | +1.8% | 89,000 |
| 2024/03/15 | 4,980 | 5,060 | 4,955 | 5,050 | +40 | +0.8% | 89,100 |
| 2024/03/14 | 4,925 | 5,040 | 4,925 | 5,010 | +70 | +1.4% | 79,800 |
| 2024/03/13 | 5,030 | 5,060 | 4,895 | 4,940 | -90 | -1.8% | 155,100 |
| 2024/03/12 | 5,000 | 5,060 | 4,965 | 5,030 | +10 | +0.2% | 100,500 |
| 2024/03/11 | 5,040 | 5,040 | 4,965 | 5,020 | -20 | -0.4% | 122,500 |
| 2024/03/08 | 4,990 | 5,080 | 4,985 | 5,040 | ±0 | ±0% | 105,600 |
| 2024/03/07 | 5,200 | 5,200 | 5,030 | 5,040 | -150 | -2.9% | 158,800 |
| 2024/03/06 | 5,200 | 5,230 | 5,170 | 5,190 | -20 | -0.4% | 62,700 |
| 2024/03/05 | 5,260 | 5,260 | 5,200 | 5,210 | -60 | -1.1% | 88,200 |
| 2024/03/04 | 5,350 | 5,350 | 5,260 | 5,270 | -50 | -0.9% | 110,900 |
| 2024/03/01 | 5,280 | 5,350 | 5,270 | 5,320 | +10 | +0.2% | 90,200 |
| 2024/02/29 | 5,240 | 5,340 | 5,230 | 5,310 | +80 | +1.5% | 117,400 |
| 2024/02/28 | 5,180 | 5,260 | 5,120 | 5,230 | +50 | +1% | 90,700 |
| 2024/02/27 | 5,130 | 5,180 | 5,090 | 5,180 | +40 | +0.8% | 85,300 |
| 2024/02/26 | 5,190 | 5,200 | 5,110 | 5,140 | -60 | -1.2% | 85,700 |
| 2024/02/22 | 5,250 | 5,290 | 5,140 | 5,200 | -20 | -0.4% | 111,700 |
| 2024/02/21 | 5,240 | 5,370 | 5,210 | 5,220 | -40 | -0.8% | 90,200 |
| 2024/02/20 | 5,210 | 5,310 | 5,200 | 5,260 | +50 | +1% | 90,200 |
1～
50
件表示中 / 3448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 | 446,000円 | - | - | - | - | 0.70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 | 214,200円 | -0.3% | -80.5% | 3.89% | 14.42倍 | 0.95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 | 121,100円 | -2.4% | -8.1% | 4.29% | 7.12倍 | 1.04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 | 109,400円 | -31.6% | -84.5% | 1.64% | 18.32倍 | 0.90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 | 76,600円 | +12.0% | -11.5% | 0.65% | 5.07倍 | 0.66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
