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 |
|---|---|---|---|---|---|---|---|
| 2022/03/01 | 4,235 | 4,375 | 4,180 | 4,205 | +30 | +0.7% | 439,900 |
| 2022/02/28 | 4,095 | 4,195 | 3,945 | 4,175 | +135 | +3.3% | 442,100 |
| 2022/02/25 | 4,055 | 4,115 | 4,005 | 4,040 | +35 | +0.9% | 311,600 |
| 2022/02/24 | 3,920 | 4,060 | 3,900 | 4,005 | +40 | +1% | 411,700 |
| 2022/02/22 | 4,050 | 4,095 | 3,910 | 3,965 | -180 | -4.3% | 446,600 |
| 2022/02/21 | 4,115 | 4,170 | 4,005 | 4,145 | -20 | -0.5% | 338,900 |
| 2022/02/18 | 4,045 | 4,215 | 4,040 | 4,165 | +50 | +1.2% | 396,100 |
| 2022/02/17 | 4,165 | 4,320 | 4,055 | 4,115 | +5 | +0.1% | 568,000 |
| 2022/02/16 | 3,995 | 4,165 | 3,980 | 4,110 | +225 | +5.8% | 459,000 |
| 2022/02/15 | 3,925 | 3,995 | 3,840 | 3,885 | -40 | -1% | 335,900 |
| 2022/02/14 | 3,785 | 3,965 | 3,750 | 3,925 | +45 | +1.2% | 344,700 |
| 2022/02/10 | 3,930 | 3,935 | 3,830 | 3,880 | +10 | +0.3% | 314,800 |
| 2022/02/09 | 3,850 | 3,900 | 3,760 | 3,870 | -5 | -0.1% | 459,900 |
| 2022/02/08 | 3,585 | 3,875 | 3,555 | 3,875 | +320 | +9% | 647,800 |
| 2022/02/07 | 3,595 | 3,595 | 3,505 | 3,555 | -10 | -0.3% | 313,200 |
| 2022/02/04 | 3,460 | 3,600 | 3,460 | 3,565 | +90 | +2.6% | 446,900 |
| 2022/02/03 | 3,445 | 3,615 | 3,380 | 3,475 | +10 | +0.3% | 761,600 |
| 2022/02/02 | 3,315 | 3,475 | 3,230 | 3,465 | +165 | +5% | 594,400 |
| 2022/02/01 | 3,105 | 3,360 | 3,065 | 3,300 | +275 | +9.1% | 867,300 |
| 2022/01/31 | 2,925 | 3,150 | 2,875 | 3,025 | +141 | +4.9% | 931,100 |
| 2022/01/28 | 2,888 | 2,894 | 2,821 | 2,884 | +55 | +1.9% | 218,000 |
| 2022/01/27 | 2,957 | 3,005 | 2,810 | 2,829 | -106 | -3.6% | 232,400 |
| 2022/01/26 | 2,958 | 2,997 | 2,906 | 2,935 | +35 | +1.2% | 171,400 |
| 2022/01/25 | 3,060 | 3,090 | 2,885 | 2,900 | -165 | -5.4% | 265,000 |
| 2022/01/24 | 2,920 | 3,115 | 2,913 | 3,065 | +103 | +3.5% | 266,500 |
| 2022/01/21 | 2,960 | 2,983 | 2,888 | 2,962 | -78 | -2.6% | 265,100 |
| 2022/01/20 | 3,030 | 3,090 | 2,930 | 3,040 | -35 | -1.1% | 447,600 |
| 2022/01/19 | 3,270 | 3,325 | 3,065 | 3,075 | -290 | -8.6% | 511,000 |
| 2022/01/18 | 3,470 | 3,485 | 3,365 | 3,365 | -90 | -2.6% | 194,000 |
| 2022/01/17 | 3,565 | 3,580 | 3,450 | 3,455 | -85 | -2.4% | 175,000 |
| 2022/01/14 | 3,520 | 3,550 | 3,465 | 3,540 | +20 | +0.6% | 160,800 |
| 2022/01/13 | 3,590 | 3,640 | 3,520 | 3,520 | -100 | -2.8% | 239,500 |
| 2022/01/12 | 3,480 | 3,640 | 3,450 | 3,620 | +175 | +5.1% | 341,800 |
| 2022/01/11 | 3,565 | 3,565 | 3,440 | 3,445 | -95 | -2.7% | 185,400 |
| 2022/01/07 | 3,560 | 3,630 | 3,490 | 3,540 | +25 | +0.7% | 188,800 |
| 2022/01/06 | 3,555 | 3,590 | 3,480 | 3,515 | -40 | -1.1% | 273,100 |
| 2022/01/05 | 3,565 | 3,690 | 3,530 | 3,555 | +60 | +1.7% | 487,400 |
| 2022/01/04 | 3,480 | 3,555 | 3,465 | 3,495 | ±0 | ±0% | 286,400 |
| 2021/12/30 | 3,450 | 3,520 | 3,425 | 3,495 | +30 | +0.9% | 111,600 |
| 2021/12/29 | 3,425 | 3,465 | 3,410 | 3,465 | +45 | +1.3% | 88,300 |
| 2021/12/28 | 3,460 | 3,480 | 3,395 | 3,420 | -45 | -1.3% | 136,200 |
| 2021/12/27 | 3,455 | 3,495 | 3,455 | 3,465 | +20 | +0.6% | 109,700 |
| 2021/12/24 | 3,530 | 3,545 | 3,435 | 3,445 | -80 | -2.3% | 128,200 |
| 2021/12/23 | 3,510 | 3,575 | 3,480 | 3,525 | +40 | +1.1% | 186,200 |
| 2021/12/22 | 3,485 | 3,510 | 3,425 | 3,485 | +15 | +0.4% | 130,700 |
| 2021/12/21 | 3,390 | 3,470 | 3,365 | 3,470 | +125 | +3.7% | 138,000 |
| 2021/12/20 | 3,395 | 3,435 | 3,340 | 3,345 | -90 | -2.6% | 153,200 |
| 2021/12/17 | 3,410 | 3,500 | 3,405 | 3,435 | -20 | -0.6% | 173,200 |
| 2021/12/16 | 3,410 | 3,520 | 3,390 | 3,455 | +75 | +2.2% | 155,900 |
| 2021/12/15 | 3,420 | 3,430 | 3,320 | 3,380 | -40 | -1.2% | 146,000 |
801～
850
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
