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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 3,900 | 3,950 | 3,860 | 3,920 | +60 | +1.6% | 178,800 |
| 2022/06/14 | 3,800 | 3,875 | 3,725 | 3,860 | +50 | +1.3% | 219,900 |
| 2022/06/13 | 3,890 | 3,940 | 3,790 | 3,810 | -140 | -3.5% | 239,800 |
| 2022/06/10 | 3,950 | 4,030 | 3,925 | 3,950 | -60 | -1.5% | 219,300 |
| 2022/06/09 | 4,120 | 4,135 | 3,995 | 4,010 | -235 | -5.5% | 375,600 |
| 2022/06/08 | 4,360 | 4,370 | 4,230 | 4,245 | -125 | -2.9% | 167,100 |
| 2022/06/07 | 4,400 | 4,430 | 4,325 | 4,370 | -30 | -0.7% | 131,800 |
| 2022/06/06 | 4,545 | 4,590 | 4,380 | 4,400 | -100 | -2.2% | 201,000 |
| 2022/06/03 | 4,625 | 4,635 | 4,460 | 4,500 | -105 | -2.3% | 246,800 |
| 2022/06/02 | 4,545 | 4,650 | 4,465 | 4,605 | +90 | +2% | 368,400 |
| 2022/06/01 | 4,270 | 4,525 | 4,265 | 4,515 | +315 | +7.5% | 395,200 |
| 2022/05/31 | 4,305 | 4,385 | 4,195 | 4,200 | -115 | -2.7% | 425,000 |
| 2022/05/30 | 4,555 | 4,555 | 4,305 | 4,315 | -170 | -3.8% | 349,500 |
| 2022/05/27 | 4,345 | 4,515 | 4,320 | 4,485 | +255 | +6% | 392,000 |
| 2022/05/26 | 4,250 | 4,275 | 4,175 | 4,230 | -55 | -1.3% | 211,100 |
| 2022/05/25 | 4,265 | 4,365 | 4,220 | 4,285 | +75 | +1.8% | 258,800 |
| 2022/05/24 | 4,280 | 4,315 | 4,190 | 4,210 | -90 | -2.1% | 277,000 |
| 2022/05/23 | 4,080 | 4,300 | 4,045 | 4,300 | +280 | +7% | 350,100 |
| 2022/05/20 | 3,785 | 4,020 | 3,755 | 4,020 | +265 | +7.1% | 253,600 |
| 2022/05/19 | 3,770 | 3,815 | 3,690 | 3,755 | -105 | -2.7% | 166,900 |
| 2022/05/18 | 3,925 | 3,935 | 3,835 | 3,860 | -80 | -2% | 191,100 |
| 2022/05/17 | 3,865 | 3,970 | 3,835 | 3,940 | +140 | +3.7% | 154,100 |
| 2022/05/16 | 3,880 | 3,945 | 3,775 | 3,800 | -10 | -0.3% | 152,900 |
| 2022/05/13 | 3,680 | 3,835 | 3,650 | 3,810 | +110 | +3% | 138,800 |
| 2022/05/12 | 3,825 | 3,825 | 3,690 | 3,700 | -110 | -2.9% | 132,000 |
| 2022/05/11 | 3,825 | 3,845 | 3,720 | 3,810 | -20 | -0.5% | 162,500 |
| 2022/05/10 | 3,860 | 3,890 | 3,740 | 3,830 | -80 | -2% | 213,800 |
| 2022/05/09 | 3,985 | 3,985 | 3,860 | 3,910 | -50 | -1.3% | 217,300 |
| 2022/05/06 | 3,940 | 4,035 | 3,895 | 3,960 | +50 | +1.3% | 279,800 |
| 2022/05/02 | 3,620 | 3,950 | 3,620 | 3,910 | +315 | +8.8% | 502,800 |
| 2022/04/28 | 3,755 | 3,775 | 3,440 | 3,595 | -160 | -4.3% | 560,400 |
| 2022/04/27 | 3,680 | 3,760 | 3,605 | 3,755 | +45 | +1.2% | 224,800 |
| 2022/04/26 | 3,800 | 3,820 | 3,675 | 3,710 | -50 | -1.3% | 151,200 |
| 2022/04/25 | 3,835 | 3,875 | 3,740 | 3,760 | -165 | -4.2% | 168,200 |
| 2022/04/22 | 4,010 | 4,045 | 3,890 | 3,925 | -90 | -2.2% | 170,600 |
| 2022/04/21 | 4,005 | 4,050 | 3,965 | 4,015 | +10 | +0.2% | 134,100 |
| 2022/04/20 | 4,115 | 4,140 | 3,985 | 4,005 | -65 | -1.6% | 199,300 |
| 2022/04/19 | 3,940 | 4,075 | 3,895 | 4,070 | +180 | +4.6% | 234,700 |
| 2022/04/18 | 3,865 | 3,900 | 3,810 | 3,890 | +30 | +0.8% | 105,500 |
| 2022/04/15 | 3,820 | 3,880 | 3,785 | 3,860 | +25 | +0.7% | 119,200 |
| 2022/04/14 | 3,770 | 3,845 | 3,750 | 3,835 | +65 | +1.7% | 151,800 |
| 2022/04/13 | 3,635 | 3,770 | 3,635 | 3,770 | +155 | +4.3% | 148,100 |
| 2022/04/12 | 3,610 | 3,655 | 3,565 | 3,615 | -50 | -1.4% | 192,100 |
| 2022/04/11 | 3,630 | 3,725 | 3,610 | 3,665 | +35 | +1% | 175,500 |
| 2022/04/08 | 3,565 | 3,630 | 3,505 | 3,630 | +85 | +2.4% | 214,900 |
| 2022/04/07 | 3,500 | 3,590 | 3,470 | 3,545 | -15 | -0.4% | 318,400 |
| 2022/04/06 | 3,700 | 3,700 | 3,535 | 3,560 | -200 | -5.3% | 349,800 |
| 2022/04/05 | 3,925 | 3,945 | 3,745 | 3,760 | -220 | -5.5% | 380,000 |
| 2022/04/04 | 3,925 | 3,985 | 3,845 | 3,980 | -15 | -0.4% | 237,100 |
| 2022/04/01 | 4,150 | 4,160 | 3,960 | 3,995 | -215 | -5.1% | 318,100 |
601～
650
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
