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 |
|---|---|---|---|---|---|---|---|
| 2025/04/08 | 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 |
| 2025/03/14 | 4,095 | 4,140 | 4,075 | 4,130 | +30 | +0.7% | 73,700 |
| 2025/03/13 | 4,095 | 4,135 | 4,070 | 4,100 | +20 | +0.5% | 50,100 |
| 2025/03/12 | 4,060 | 4,100 | 4,030 | 4,080 | -10 | -0.2% | 72,300 |
| 2025/03/11 | 4,115 | 4,130 | 4,055 | 4,090 | -40 | -1% | 81,900 |
| 2025/03/10 | 4,140 | 4,175 | 4,120 | 4,130 | ±0 | ±0% | 67,700 |
| 2025/03/07 | 4,080 | 4,135 | 4,060 | 4,130 | ±0 | ±0% | 77,300 |
| 2025/03/06 | 4,100 | 4,135 | 4,095 | 4,130 | +55 | +1.3% | 78,300 |
| 2025/03/05 | 4,035 | 4,105 | 4,035 | 4,075 | +25 | +0.6% | 86,200 |
| 2025/03/04 | 4,025 | 4,055 | 3,970 | 4,050 | +5 | +0.1% | 100,300 |
| 2025/03/03 | 4,020 | 4,055 | 4,010 | 4,045 | +45 | +1.1% | 89,400 |
| 2025/02/28 | 4,025 | 4,025 | 3,965 | 4,000 | -50 | -1.2% | 113,400 |
| 2025/02/27 | 3,990 | 4,050 | 3,975 | 4,050 | +65 | +1.6% | 177,000 |
| 2025/02/26 | 4,010 | 4,010 | 3,970 | 3,985 | -50 | -1.2% | 133,500 |
| 2025/02/25 | 4,050 | 4,060 | 3,995 | 4,035 | -20 | -0.5% | 127,300 |
| 2025/02/21 | 4,060 | 4,080 | 4,040 | 4,055 | -5 | -0.1% | 53,900 |
| 2025/02/20 | 4,075 | 4,085 | 4,040 | 4,060 | -25 | -0.6% | 51,300 |
| 2025/02/19 | 4,075 | 4,155 | 4,075 | 4,085 | -10 | -0.2% | 90,600 |
| 2025/02/18 | 4,075 | 4,100 | 4,050 | 4,095 | +20 | +0.5% | 43,500 |
| 2025/02/17 | 4,115 | 4,120 | 4,075 | 4,075 | -40 | -1% | 40,500 |
| 2025/02/14 | 4,090 | 4,115 | 4,075 | 4,115 | +25 | +0.6% | 66,900 |
| 2025/02/13 | 4,100 | 4,110 | 4,055 | 4,090 | +30 | +0.7% | 65,700 |
| 2025/02/12 | 4,090 | 4,125 | 4,050 | 4,060 | -25 | -0.6% | 89,100 |
| 2025/02/10 | 4,075 | 4,120 | 4,060 | 4,085 | +20 | +0.5% | 83,000 |
| 2025/02/07 | 4,015 | 4,075 | 4,005 | 4,065 | +50 | +1.2% | 82,100 |
| 2025/02/06 | 3,955 | 4,035 | 3,955 | 4,015 | +30 | +0.8% | 106,200 |
| 2025/02/05 | 3,950 | 3,995 | 3,940 | 3,985 | +60 | +1.5% | 83,100 |
| 2025/02/04 | 3,950 | 3,950 | 3,895 | 3,925 | +15 | +0.4% | 113,400 |
| 2025/02/03 | 3,970 | 4,000 | 3,910 | 3,910 | -20 | -0.5% | 164,500 |
| 2025/01/31 | 4,000 | 4,055 | 3,930 | 3,930 | -65 | -1.6% | 194,100 |
| 2025/01/30 | 3,940 | 3,995 | 3,930 | 3,995 | +55 | +1.4% | 89,100 |
| 2025/01/29 | 3,930 | 3,950 | 3,910 | 3,940 | ±0 | ±0% | 44,300 |
| 2025/01/28 | 3,950 | 3,965 | 3,925 | 3,940 | +5 | +0.1% | 55,600 |
| 2025/01/27 | 3,950 | 3,970 | 3,925 | 3,935 | +5 | +0.1% | 54,800 |
| 2025/01/24 | 3,900 | 3,950 | 3,900 | 3,930 | +40 | +1% | 63,100 |
1～
50
件表示中 / 3675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 | 346,000円 | +4.7% | -13.0% | 6.94% | 4.53倍 | 0.52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 | 166,600円 | +9.1% | +120.9% | 6.00% | 3.57倍 | 0.66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 | 91,500円 | +3.7% | -22.5% | 5.90% | 5.63倍 | 0.71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 | 132,500円 | +9.8% | +88.8% | 5.72% | 6.65倍 | 0.96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 | 56,500円 | +4.0% | +45.6% | 0.88% | 6.18倍 | 0.41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
