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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 3,670 | 3,695 | 3,635 | 3,645 | -80 | -2.1% | 123,400 |
| 2022/11/09 | 3,745 | 3,745 | 3,685 | 3,725 | +45 | +1.2% | 122,200 |
| 2022/11/08 | 3,725 | 3,765 | 3,665 | 3,680 | +10 | +0.3% | 133,000 |
| 2022/11/07 | 3,650 | 3,760 | 3,640 | 3,670 | +70 | +1.9% | 183,500 |
| 2022/11/04 | 3,665 | 3,665 | 3,520 | 3,600 | -85 | -2.3% | 288,700 |
| 2022/11/02 | 3,560 | 3,705 | 3,555 | 3,685 | +180 | +5.1% | 380,500 |
| 2022/11/01 | 3,700 | 3,765 | 3,505 | 3,505 | -195 | -5.3% | 471,400 |
| 2022/10/31 | 3,775 | 3,890 | 3,650 | 3,700 | -15 | -0.4% | 669,900 |
| 2022/10/28 | 3,800 | 3,800 | 3,685 | 3,715 | -105 | -2.7% | 285,900 |
| 2022/10/27 | 3,905 | 3,920 | 3,820 | 3,820 | -85 | -2.2% | 162,700 |
| 2022/10/26 | 4,015 | 4,015 | 3,890 | 3,905 | -90 | -2.3% | 167,700 |
| 2022/10/25 | 3,950 | 4,025 | 3,915 | 3,995 | +85 | +2.2% | 158,500 |
| 2022/10/24 | 3,910 | 3,995 | 3,910 | 3,910 | +50 | +1.3% | 169,000 |
| 2022/10/21 | 3,845 | 3,900 | 3,835 | 3,860 | -35 | -0.9% | 114,500 |
| 2022/10/20 | 3,920 | 3,950 | 3,840 | 3,895 | -45 | -1.1% | 142,600 |
| 2022/10/19 | 3,885 | 3,975 | 3,840 | 3,940 | +30 | +0.8% | 128,400 |
| 2022/10/18 | 3,940 | 3,940 | 3,855 | 3,910 | +25 | +0.6% | 113,700 |
| 2022/10/17 | 3,815 | 3,980 | 3,815 | 3,885 | +40 | +1% | 187,000 |
| 2022/10/14 | 3,825 | 3,860 | 3,765 | 3,845 | +85 | +2.3% | 162,100 |
| 2022/10/13 | 3,730 | 3,805 | 3,730 | 3,760 | +5 | +0.1% | 109,600 |
| 2022/10/12 | 3,790 | 3,820 | 3,695 | 3,755 | -35 | -0.9% | 191,700 |
| 2022/10/11 | 3,785 | 3,845 | 3,780 | 3,790 | -35 | -0.9% | 169,200 |
| 2022/10/07 | 3,860 | 3,910 | 3,800 | 3,825 | -60 | -1.5% | 215,000 |
| 2022/10/06 | 3,860 | 3,920 | 3,805 | 3,885 | +55 | +1.4% | 191,100 |
| 2022/10/05 | 3,915 | 4,030 | 3,805 | 3,830 | ±0 | ±0% | 277,800 |
| 2022/10/04 | 3,890 | 3,925 | 3,815 | 3,830 | -30 | -0.8% | 218,600 |
| 2022/10/03 | 3,760 | 3,885 | 3,760 | 3,860 | +85 | +2.3% | 259,900 |
| 2022/09/30 | 3,790 | 3,870 | 3,755 | 3,775 | -55 | -1.4% | 288,100 |
| 2022/09/29 | 4,040 | 4,130 | 3,805 | 3,830 | -330 | -7.9% | 542,100 |
| 2022/09/28 | 4,325 | 4,325 | 4,130 | 4,160 | -135 | -3.1% | 282,500 |
| 2022/09/27 | 4,355 | 4,375 | 4,280 | 4,295 | -10 | -0.2% | 171,800 |
| 2022/09/26 | 4,315 | 4,385 | 4,285 | 4,305 | -80 | -1.8% | 209,700 |
| 2022/09/22 | 4,385 | 4,410 | 4,305 | 4,385 | -60 | -1.3% | 155,600 |
| 2022/09/21 | 4,370 | 4,450 | 4,325 | 4,445 | +110 | +2.5% | 174,800 |
| 2022/09/20 | 4,360 | 4,395 | 4,235 | 4,335 | -30 | -0.7% | 220,500 |
| 2022/09/16 | 4,510 | 4,525 | 4,315 | 4,365 | -210 | -4.6% | 312,400 |
| 2022/09/15 | 4,510 | 4,575 | 4,470 | 4,575 | +45 | +1% | 150,400 |
| 2022/09/14 | 4,430 | 4,535 | 4,425 | 4,530 | +5 | +0.1% | 142,000 |
| 2022/09/13 | 4,465 | 4,590 | 4,450 | 4,525 | +65 | +1.5% | 234,400 |
| 2022/09/12 | 4,630 | 4,640 | 4,455 | 4,460 | -115 | -2.5% | 195,100 |
| 2022/09/09 | 4,510 | 4,590 | 4,475 | 4,575 | +20 | +0.4% | 175,600 |
| 2022/09/08 | 4,520 | 4,585 | 4,460 | 4,555 | +75 | +1.7% | 155,900 |
| 2022/09/07 | 4,620 | 4,625 | 4,435 | 4,480 | -195 | -4.2% | 294,000 |
| 2022/09/06 | 4,665 | 4,725 | 4,620 | 4,675 | +10 | +0.2% | 148,100 |
| 2022/09/05 | 4,635 | 4,740 | 4,545 | 4,665 | +25 | +0.5% | 246,200 |
| 2022/09/02 | 4,715 | 4,800 | 4,635 | 4,640 | -10 | -0.2% | 226,700 |
| 2022/09/01 | 4,755 | 4,790 | 4,640 | 4,650 | -175 | -3.6% | 284,600 |
| 2022/08/31 | 4,905 | 4,905 | 4,805 | 4,825 | -125 | -2.5% | 245,500 |
| 2022/08/30 | 5,060 | 5,080 | 4,930 | 4,950 | -110 | -2.2% | 212,000 |
| 2022/08/29 | 5,060 | 5,130 | 5,050 | 5,060 | -100 | -1.9% | 104,900 |
501～
550
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「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 | 416,000円 | +0.4% | -13.0% | 5.53% | 5.45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 |
| 川崎船 | 215,500円 | +7.0% | +76.7% | 4.64% | 5.96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 |
| 飯野海 | 121,200円 | +5.8% | -22.5% | 4.04% | 7.46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 | 159,800円 | +9.6% | -21.3% | 7.00% | 5.89倍 | 1.16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 | 69,800円 | -5.6% | +37.1% | 0.72% | 6.22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
