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 |
|---|---|---|---|---|---|---|---|
| 2022/05/17 | 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 |
| 2022/03/31 | 3,975 | 4,260 | 3,955 | 4,210 | +200 | +5% | 388,900 |
| 2022/03/30 | 3,980 | 4,070 | 3,820 | 4,010 | -230 | -5.4% | 421,000 |
| 2022/03/29 | 4,165 | 4,265 | 4,150 | 4,240 | +100 | +2.4% | 460,600 |
| 2022/03/28 | 4,175 | 4,185 | 4,050 | 4,140 | -35 | -0.8% | 302,300 |
| 2022/03/25 | 4,005 | 4,215 | 3,950 | 4,175 | +130 | +3.2% | 467,300 |
| 2022/03/24 | 4,145 | 4,185 | 3,940 | 4,045 | -165 | -3.9% | 426,800 |
| 2022/03/23 | 4,290 | 4,320 | 4,165 | 4,210 | -115 | -2.7% | 305,000 |
| 2022/03/22 | 4,285 | 4,335 | 4,185 | 4,325 | +50 | +1.2% | 308,300 |
| 2022/03/18 | 4,210 | 4,285 | 4,175 | 4,275 | +40 | +0.9% | 245,600 |
| 2022/03/17 | 4,155 | 4,250 | 4,080 | 4,235 | +135 | +3.3% | 345,000 |
| 2022/03/16 | 4,100 | 4,165 | 4,025 | 4,100 | -15 | -0.4% | 373,800 |
| 2022/03/15 | 4,280 | 4,330 | 4,105 | 4,115 | -200 | -4.6% | 354,000 |
| 2022/03/14 | 4,350 | 4,385 | 4,285 | 4,315 | +35 | +0.8% | 219,800 |
| 2022/03/11 | 4,235 | 4,385 | 4,200 | 4,280 | -10 | -0.2% | 340,200 |
| 2022/03/10 | 4,165 | 4,290 | 4,105 | 4,290 | +250 | +6.2% | 339,800 |
| 2022/03/09 | 4,085 | 4,140 | 3,905 | 4,040 | -45 | -1.1% | 384,600 |
| 2022/03/08 | 4,405 | 4,450 | 4,035 | 4,085 | -460 | -10.1% | 604,600 |
| 2022/03/07 | 4,620 | 4,670 | 4,420 | 4,545 | +15 | +0.3% | 650,100 |
| 2022/03/04 | 4,565 | 4,805 | 4,445 | 4,530 | +15 | +0.3% | 952,000 |
| 2022/03/03 | 4,395 | 4,520 | 4,350 | 4,515 | +225 | +5.2% | 454,000 |
| 2022/03/02 | 4,165 | 4,310 | 4,160 | 4,290 | +85 | +2% | 318,900 |
751～
800
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
