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 |
|---|---|---|---|---|---|---|---|
| 2023/05/22 | 3,385 | 3,425 | 3,370 | 3,400 | +30 | +0.9% | 159,300 |
| 2023/05/19 | 3,410 | 3,410 | 3,350 | 3,370 | -5 | -0.1% | 117,400 |
| 2023/05/18 | 3,310 | 3,400 | 3,305 | 3,375 | +50 | +1.5% | 297,400 |
| 2023/05/17 | 3,400 | 3,410 | 3,305 | 3,325 | -85 | -2.5% | 307,900 |
| 2023/05/16 | 3,535 | 3,535 | 3,405 | 3,410 | -115 | -3.3% | 255,400 |
| 2023/05/15 | 3,545 | 3,550 | 3,480 | 3,525 | -55 | -1.5% | 454,100 |
| 2023/05/12 | 3,600 | 3,610 | 3,560 | 3,580 | +25 | +0.7% | 288,700 |
| 2023/05/11 | 3,580 | 3,600 | 3,520 | 3,555 | -50 | -1.4% | 395,000 |
| 2023/05/10 | 3,670 | 3,680 | 3,600 | 3,605 | -60 | -1.6% | 322,100 |
| 2023/05/09 | 3,700 | 3,720 | 3,630 | 3,665 | +20 | +0.5% | 438,600 |
| 2023/05/08 | 3,600 | 3,645 | 3,560 | 3,645 | +30 | +0.8% | 371,300 |
| 2023/05/02 | 3,685 | 3,745 | 3,590 | 3,615 | -60 | -1.6% | 382,000 |
| 2023/05/01 | 3,865 | 3,875 | 3,640 | 3,675 | -295 | -7.4% | 651,400 |
| 2023/04/28 | 4,235 | 4,270 | 3,915 | 3,970 | -245 | -5.8% | 593,200 |
| 2023/04/27 | 4,175 | 4,220 | 4,170 | 4,215 | -20 | -0.5% | 124,900 |
| 2023/04/26 | 4,215 | 4,250 | 4,190 | 4,235 | -35 | -0.8% | 152,100 |
| 2023/04/25 | 4,350 | 4,360 | 4,250 | 4,270 | -50 | -1.2% | 141,900 |
| 2023/04/24 | 4,400 | 4,400 | 4,320 | 4,320 | -85 | -1.9% | 109,700 |
| 2023/04/21 | 4,405 | 4,430 | 4,370 | 4,405 | -10 | -0.2% | 64,700 |
| 2023/04/20 | 4,450 | 4,455 | 4,405 | 4,415 | -50 | -1.1% | 108,600 |
| 2023/04/19 | 4,485 | 4,545 | 4,440 | 4,465 | -20 | -0.4% | 127,000 |
| 2023/04/18 | 4,510 | 4,515 | 4,450 | 4,485 | -70 | -1.5% | 128,000 |
| 2023/04/17 | 4,500 | 4,600 | 4,490 | 4,555 | +105 | +2.4% | 155,600 |
| 2023/04/14 | 4,535 | 4,540 | 4,450 | 4,450 | -70 | -1.5% | 134,100 |
| 2023/04/13 | 4,505 | 4,595 | 4,485 | 4,520 | +25 | +0.6% | 226,200 |
| 2023/04/12 | 4,410 | 4,495 | 4,405 | 4,495 | +135 | +3.1% | 181,900 |
| 2023/04/11 | 4,325 | 4,390 | 4,300 | 4,360 | +85 | +2% | 161,900 |
| 2023/04/10 | 4,290 | 4,335 | 4,250 | 4,275 | +10 | +0.2% | 103,000 |
| 2023/04/07 | 4,180 | 4,265 | 4,180 | 4,265 | +85 | +2% | 94,400 |
| 2023/04/06 | 4,255 | 4,285 | 4,170 | 4,180 | -110 | -2.6% | 153,000 |
| 2023/04/05 | 4,285 | 4,395 | 4,270 | 4,290 | -45 | -1% | 192,100 |
| 2023/04/04 | 4,140 | 4,345 | 4,130 | 4,335 | +195 | +4.7% | 351,300 |
| 2023/04/03 | 4,165 | 4,205 | 4,115 | 4,140 | +25 | +0.6% | 121,000 |
| 2023/03/31 | 4,260 | 4,265 | 4,095 | 4,115 | -150 | -3.5% | 207,400 |
| 2023/03/30 | 4,110 | 4,290 | 4,080 | 4,265 | -30 | -0.7% | 327,900 |
| 2023/03/29 | 4,330 | 4,365 | 4,245 | 4,295 | -60 | -1.4% | 243,800 |
| 2023/03/28 | 4,345 | 4,355 | 4,270 | 4,355 | +10 | +0.2% | 179,600 |
| 2023/03/27 | 4,360 | 4,380 | 4,280 | 4,345 | +25 | +0.6% | 141,100 |
| 2023/03/24 | 4,340 | 4,350 | 4,280 | 4,320 | +10 | +0.2% | 156,100 |
| 2023/03/23 | 4,205 | 4,315 | 4,185 | 4,310 | +55 | +1.3% | 188,600 |
| 2023/03/22 | 4,300 | 4,320 | 4,220 | 4,255 | +25 | +0.6% | 142,200 |
| 2023/03/20 | 4,405 | 4,410 | 4,210 | 4,230 | -270 | -6% | 212,200 |
| 2023/03/17 | 4,505 | 4,515 | 4,390 | 4,500 | +35 | +0.8% | 140,200 |
| 2023/03/16 | 4,470 | 4,535 | 4,440 | 4,465 | -120 | -2.6% | 154,800 |
| 2023/03/15 | 4,535 | 4,635 | 4,520 | 4,585 | +110 | +2.5% | 185,000 |
| 2023/03/14 | 4,535 | 4,555 | 4,465 | 4,475 | -130 | -2.8% | 180,800 |
| 2023/03/13 | 4,585 | 4,675 | 4,550 | 4,605 | -30 | -0.6% | 152,500 |
| 2023/03/10 | 4,690 | 4,775 | 4,575 | 4,635 | -100 | -2.1% | 305,100 |
| 2023/03/09 | 4,655 | 4,735 | 4,655 | 4,735 | +80 | +1.7% | 112,100 |
| 2023/03/08 | 4,595 | 4,670 | 4,590 | 4,655 | +55 | +1.2% | 163,500 |
501～
550
件表示中 / 3714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% | 6.40倍 | 0.55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 | 206,200円 | -9.4% | -65.9% | 5.82% | 13.03倍 | 0.79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 | 98,100円 | -5.5% | -33.8% | 4.49% | 9.03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 | 120,200円 | -4.4% | -96.7% | 0.50% | 311.40倍 | 0.82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 | 68,200円 | -15.3% | -77.0% | 0.73% | 5.26倍 | 0.48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
