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 |
|---|---|---|---|---|---|---|---|
| 2022/12/21 | 3,795 | 3,835 | 3,780 | 3,795 | +15 | +0.4% | 111,100 |
| 2022/12/20 | 3,825 | 3,865 | 3,730 | 3,780 | -40 | -1% | 185,100 |
| 2022/12/19 | 3,885 | 3,925 | 3,815 | 3,820 | -70 | -1.8% | 122,800 |
| 2022/12/16 | 3,910 | 3,955 | 3,885 | 3,890 | -25 | -0.6% | 135,800 |
| 2022/12/15 | 3,885 | 3,980 | 3,885 | 3,915 | +45 | +1.2% | 123,800 |
| 2022/12/14 | 3,915 | 3,915 | 3,865 | 3,870 | -15 | -0.4% | 65,300 |
| 2022/12/13 | 3,885 | 3,905 | 3,860 | 3,885 | +10 | +0.3% | 91,000 |
| 2022/12/12 | 3,865 | 3,925 | 3,860 | 3,875 | +25 | +0.6% | 131,100 |
| 2022/12/09 | 3,870 | 3,890 | 3,830 | 3,850 | -25 | -0.6% | 93,300 |
| 2022/12/08 | 3,760 | 3,875 | 3,755 | 3,875 | +75 | +2% | 136,300 |
| 2022/12/07 | 3,780 | 3,800 | 3,755 | 3,800 | -10 | -0.3% | 91,200 |
| 2022/12/06 | 3,760 | 3,825 | 3,750 | 3,810 | +40 | +1.1% | 113,100 |
| 2022/12/05 | 3,785 | 3,790 | 3,730 | 3,770 | -25 | -0.7% | 106,000 |
| 2022/12/02 | 3,780 | 3,805 | 3,735 | 3,795 | -45 | -1.2% | 187,600 |
| 2022/12/01 | 3,810 | 3,850 | 3,775 | 3,840 | +60 | +1.6% | 199,700 |
| 2022/11/30 | 3,765 | 3,810 | 3,750 | 3,780 | +35 | +0.9% | 201,300 |
| 2022/11/29 | 3,730 | 3,770 | 3,715 | 3,745 | -35 | -0.9% | 130,500 |
| 2022/11/28 | 3,815 | 3,835 | 3,730 | 3,780 | +35 | +0.9% | 185,900 |
| 2022/11/25 | 3,770 | 3,775 | 3,695 | 3,745 | +15 | +0.4% | 153,900 |
| 2022/11/24 | 3,615 | 3,780 | 3,615 | 3,730 | +140 | +3.9% | 289,600 |
| 2022/11/22 | 3,620 | 3,620 | 3,570 | 3,590 | +10 | +0.3% | 152,600 |
| 2022/11/21 | 3,610 | 3,640 | 3,580 | 3,580 | -5 | -0.1% | 128,400 |
| 2022/11/18 | 3,730 | 3,745 | 3,585 | 3,585 | -110 | -3% | 224,900 |
| 2022/11/17 | 3,705 | 3,720 | 3,685 | 3,695 | -30 | -0.8% | 90,000 |
| 2022/11/16 | 3,765 | 3,775 | 3,695 | 3,725 | -50 | -1.3% | 117,000 |
| 2022/11/15 | 3,705 | 3,775 | 3,670 | 3,775 | +50 | +1.3% | 125,000 |
| 2022/11/14 | 3,710 | 3,735 | 3,650 | 3,725 | +35 | +0.9% | 191,400 |
| 2022/11/11 | 3,690 | 3,715 | 3,650 | 3,690 | +45 | +1.2% | 137,300 |
| 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 |
601～
650
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
