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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 5,130 | 5,170 | 5,120 | 5,160 | +10 | +0.2% | 100,700 |
| 2022/08/25 | 5,130 | 5,150 | 5,080 | 5,150 | ±0 | ±0% | 129,900 |
| 2022/08/24 | 5,130 | 5,210 | 5,120 | 5,150 | -20 | -0.4% | 125,100 |
| 2022/08/23 | 5,090 | 5,170 | 5,080 | 5,170 | +120 | +2.4% | 184,600 |
| 2022/08/22 | 4,920 | 5,080 | 4,905 | 5,050 | +60 | +1.2% | 199,900 |
| 2022/08/19 | 4,930 | 5,040 | 4,925 | 4,990 | +85 | +1.7% | 238,700 |
| 2022/08/18 | 4,755 | 4,920 | 4,735 | 4,905 | +110 | +2.3% | 290,300 |
| 2022/08/17 | 4,810 | 4,875 | 4,740 | 4,795 | +10 | +0.2% | 386,000 |
| 2022/08/16 | 4,950 | 4,950 | 4,775 | 4,785 | -305 | -6% | 622,000 |
| 2022/08/15 | 5,200 | 5,200 | 5,020 | 5,090 | -180 | -3.4% | 280,900 |
| 2022/08/12 | 5,290 | 5,330 | 5,250 | 5,270 | +10 | +0.2% | 162,400 |
| 2022/08/10 | 5,280 | 5,330 | 5,170 | 5,260 | +20 | +0.4% | 221,700 |
| 2022/08/09 | 5,190 | 5,340 | 5,150 | 5,240 | +40 | +0.8% | 340,200 |
| 2022/08/08 | 5,230 | 5,230 | 5,130 | 5,200 | -40 | -0.8% | 312,800 |
| 2022/08/05 | 5,170 | 5,240 | 5,070 | 5,240 | +50 | +1% | 591,800 |
| 2022/08/04 | 5,230 | 5,340 | 5,140 | 5,190 | -30 | -0.6% | 638,900 |
| 2022/08/03 | 4,940 | 5,290 | 4,910 | 5,220 | +235 | +4.7% | 1,353,300 |
| 2022/08/02 | 4,690 | 5,070 | 4,655 | 4,985 | +305 | +6.5% | 2,098,500 |
| 2022/08/01 | 4,260 | 4,680 | 4,255 | 4,680 | +700 | +17.6% | 1,024,700 |
| 2022/07/29 | 4,020 | 4,090 | 3,905 | 3,980 | -20 | -0.5% | 547,200 |
| 2022/07/28 | 4,005 | 4,020 | 3,965 | 4,000 | +5 | +0.1% | 131,300 |
| 2022/07/27 | 3,960 | 4,005 | 3,950 | 3,995 | +35 | +0.9% | 85,600 |
| 2022/07/26 | 4,000 | 4,000 | 3,945 | 3,960 | -20 | -0.5% | 91,300 |
| 2022/07/25 | 4,075 | 4,095 | 3,975 | 3,980 | -100 | -2.5% | 136,200 |
| 2022/07/22 | 4,145 | 4,170 | 4,045 | 4,080 | +80 | +2% | 229,400 |
| 2022/07/21 | 3,960 | 4,020 | 3,945 | 4,000 | +35 | +0.9% | 116,400 |
| 2022/07/20 | 3,965 | 3,980 | 3,915 | 3,965 | +70 | +1.8% | 121,100 |
| 2022/07/19 | 3,830 | 3,930 | 3,820 | 3,895 | +135 | +3.6% | 151,600 |
| 2022/07/15 | 3,785 | 3,825 | 3,705 | 3,760 | ±0 | ±0% | 104,600 |
| 2022/07/14 | 3,660 | 3,795 | 3,655 | 3,760 | +80 | +2.2% | 117,700 |
| 2022/07/13 | 3,655 | 3,695 | 3,650 | 3,680 | +55 | +1.5% | 60,800 |
| 2022/07/12 | 3,730 | 3,745 | 3,620 | 3,625 | -110 | -2.9% | 98,100 |
| 2022/07/11 | 3,770 | 3,770 | 3,715 | 3,735 | +35 | +0.9% | 99,100 |
| 2022/07/08 | 3,685 | 3,790 | 3,670 | 3,700 | +75 | +2.1% | 168,500 |
| 2022/07/07 | 3,635 | 3,640 | 3,550 | 3,625 | -25 | -0.7% | 110,100 |
| 2022/07/06 | 3,605 | 3,650 | 3,580 | 3,650 | -15 | -0.4% | 136,000 |
| 2022/07/05 | 3,670 | 3,720 | 3,660 | 3,665 | -5 | -0.1% | 116,900 |
| 2022/07/04 | 3,645 | 3,670 | 3,570 | 3,670 | +45 | +1.2% | 90,700 |
| 2022/07/01 | 3,690 | 3,725 | 3,600 | 3,625 | -60 | -1.6% | 116,600 |
| 2022/06/30 | 3,750 | 3,760 | 3,655 | 3,685 | -85 | -2.3% | 106,800 |
| 2022/06/29 | 3,765 | 3,795 | 3,730 | 3,770 | -60 | -1.6% | 138,200 |
| 2022/06/28 | 3,740 | 3,840 | 3,730 | 3,830 | +85 | +2.3% | 160,500 |
| 2022/06/27 | 3,700 | 3,745 | 3,680 | 3,745 | +115 | +3.2% | 139,800 |
| 2022/06/24 | 3,535 | 3,635 | 3,505 | 3,630 | +70 | +2% | 122,700 |
| 2022/06/23 | 3,635 | 3,665 | 3,520 | 3,560 | -110 | -3% | 206,200 |
| 2022/06/22 | 3,810 | 3,815 | 3,640 | 3,670 | -85 | -2.3% | 146,400 |
| 2022/06/21 | 3,730 | 3,800 | 3,715 | 3,755 | +50 | +1.3% | 115,500 |
| 2022/06/20 | 3,780 | 3,780 | 3,655 | 3,705 | -90 | -2.4% | 161,900 |
| 2022/06/17 | 3,755 | 3,825 | 3,735 | 3,795 | -60 | -1.6% | 165,100 |
| 2022/06/16 | 3,910 | 3,975 | 3,825 | 3,855 | -65 | -1.7% | 171,200 |
551～
600
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
