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 |
|---|---|---|---|---|---|---|---|
| 2022/07/27 | 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 |
| 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 |
701～
750
件表示中 / 3715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 | 382,500円 | -18.8% | -47.4% | 4.71% | 6.44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 | 99,000円 | -5.5% | -33.8% | 4.44% | 9.11倍 | 0.72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 | 120,800円 | -4.4% | -96.7% | 0.50% | 312.95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 | 67,000円 | -15.3% | -77.0% | 0.75% | 5.17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
