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 |
|---|---|---|---|---|---|---|---|
| 2025/05/29 | 3,770 | 3,770 | 3,745 | 3,770 | +10 | +0.3% | 56,400 |
| 2025/05/28 | 3,755 | 3,785 | 3,745 | 3,760 | +5 | +0.1% | 50,200 |
| 2025/05/27 | 3,715 | 3,755 | 3,715 | 3,755 | +35 | +0.9% | 33,400 |
| 2025/05/26 | 3,720 | 3,745 | 3,710 | 3,720 | ±0 | ±0% | 39,300 |
| 2025/05/23 | 3,700 | 3,770 | 3,700 | 3,720 | +5 | +0.1% | 51,200 |
| 2025/05/22 | 3,705 | 3,730 | 3,670 | 3,715 | -5 | -0.1% | 38,800 |
| 2025/05/21 | 3,730 | 3,755 | 3,715 | 3,720 | +10 | +0.3% | 41,900 |
| 2025/05/20 | 3,760 | 3,775 | 3,700 | 3,710 | -50 | -1.3% | 67,200 |
| 2025/05/19 | 3,800 | 3,825 | 3,740 | 3,760 | -30 | -0.8% | 54,400 |
| 2025/05/16 | 3,770 | 3,810 | 3,750 | 3,790 | -10 | -0.3% | 53,900 |
| 2025/05/15 | 3,795 | 3,830 | 3,795 | 3,800 | -35 | -0.9% | 65,000 |
| 2025/05/14 | 3,760 | 3,840 | 3,730 | 3,835 | +70 | +1.9% | 89,200 |
| 2025/05/13 | 3,755 | 3,820 | 3,720 | 3,765 | +80 | +2.2% | 114,900 |
| 2025/05/12 | 3,635 | 3,685 | 3,615 | 3,685 | +50 | +1.4% | 76,100 |
| 2025/05/09 | 3,635 | 3,650 | 3,620 | 3,635 | ±0 | ±0% | 76,800 |
| 2025/05/08 | 3,635 | 3,650 | 3,580 | 3,635 | -5 | -0.1% | 124,400 |
| 2025/05/07 | 3,740 | 3,770 | 3,635 | 3,640 | -90 | -2.4% | 106,700 |
| 2025/05/02 | 3,730 | 3,800 | 3,730 | 3,730 | +20 | +0.5% | 109,000 |
| 2025/05/01 | 3,785 | 3,815 | 3,705 | 3,710 | -55 | -1.5% | 127,300 |
| 2025/04/30 | 4,000 | 4,000 | 3,630 | 3,765 | -195 | -4.9% | 527,500 |
| 2025/04/28 | 3,920 | 3,975 | 3,915 | 3,960 | +30 | +0.8% | 91,000 |
| 2025/04/25 | 3,900 | 3,945 | 3,900 | 3,930 | +65 | +1.7% | 74,600 |
| 2025/04/24 | 3,875 | 3,920 | 3,850 | 3,865 | +35 | +0.9% | 76,300 |
| 2025/04/23 | 3,845 | 3,875 | 3,810 | 3,830 | +25 | +0.7% | 95,500 |
| 2025/04/22 | 3,715 | 3,815 | 3,715 | 3,805 | +50 | +1.3% | 65,700 |
| 2025/04/21 | 3,750 | 3,760 | 3,700 | 3,755 | ±0 | ±0% | 81,600 |
| 2025/04/18 | 3,710 | 3,770 | 3,685 | 3,755 | +110 | +3% | 81,600 |
| 2025/04/17 | 3,600 | 3,655 | 3,590 | 3,645 | +55 | +1.5% | 53,800 |
| 2025/04/16 | 3,670 | 3,670 | 3,575 | 3,590 | -65 | -1.8% | 55,600 |
| 2025/04/15 | 3,705 | 3,715 | 3,655 | 3,655 | -25 | -0.7% | 50,500 |
| 2025/04/14 | 3,695 | 3,705 | 3,660 | 3,680 | +35 | +1% | 68,100 |
| 2025/04/11 | 3,600 | 3,655 | 3,515 | 3,645 | -10 | -0.3% | 83,300 |
| 2025/04/10 | 3,740 | 3,750 | 3,615 | 3,655 | +195 | +5.6% | 176,800 |
| 2025/04/09 | 3,500 | 3,505 | 3,415 | 3,460 | -100 | -2.8% | 191,500 |
| 2025/04/08 | 3,520 | 3,605 | 3,500 | 3,560 | +180 | +5.3% | 176,200 |
| 2025/04/07 | 3,360 | 3,465 | 3,260 | 3,380 | -190 | -5.3% | 288,800 |
| 2025/04/04 | 3,590 | 3,600 | 3,460 | 3,570 | -190 | -5.1% | 197,900 |
| 2025/04/03 | 3,800 | 3,835 | 3,745 | 3,760 | -215 | -5.4% | 176,400 |
| 2025/04/02 | 4,015 | 4,015 | 3,975 | 3,975 | -35 | -0.9% | 93,000 |
| 2025/04/01 | 4,025 | 4,040 | 3,995 | 4,010 | +5 | +0.1% | 80,600 |
| 2025/03/31 | 4,010 | 4,045 | 3,985 | 4,005 | -60 | -1.5% | 115,400 |
| 2025/03/28 | 4,045 | 4,120 | 4,040 | 4,065 | -105 | -2.5% | 100,400 |
| 2025/03/27 | 4,120 | 4,170 | 4,105 | 4,170 | +30 | +0.7% | 152,500 |
| 2025/03/26 | 4,110 | 4,170 | 4,105 | 4,140 | +30 | +0.7% | 95,200 |
| 2025/03/25 | 4,115 | 4,120 | 4,090 | 4,110 | +5 | +0.1% | 63,200 |
| 2025/03/24 | 4,155 | 4,155 | 4,095 | 4,105 | -10 | -0.2% | 70,500 |
| 2025/03/21 | 4,140 | 4,160 | 4,110 | 4,115 | -30 | -0.7% | 95,400 |
| 2025/03/19 | 4,145 | 4,165 | 4,135 | 4,145 | +10 | +0.2% | 66,100 |
| 2025/03/18 | 4,135 | 4,155 | 4,120 | 4,135 | ±0 | ±0% | 87,700 |
| 2025/03/17 | 4,135 | 4,180 | 4,100 | 4,135 | +5 | +0.1% | 107,500 |
1～
50
件表示中 / 3709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 | 380,500円 | -18.8% | -47.4% | 4.73% | 6.41倍 | 0.56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 | 216,600円 | -9.4% | -65.9% | 5.54% | 13.69倍 | 0.83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 | 99,000円 | -5.5% | -33.8% | 4.44% | 9.11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 |
| 乾汽船 | 121,200円 | -4.4% | -96.7% | 0.50% | 313.98倍 | 0.83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 | 69,300円 | -15.3% | -77.0% | 0.72% | 5.34倍 | 0.49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
