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 |
|---|---|---|---|---|---|---|---|
| 2021/10/01 | 3,995 | 4,235 | 3,870 | 3,970 | -145 | -3.5% | 1,207,800 |
| 2021/09/30 | 4,700 | 4,740 | 4,055 | 4,115 | -540 | -11.6% | 1,245,200 |
| 2021/09/29 | 4,430 | 4,805 | 4,410 | 4,655 | +60 | +1.3% | 1,056,300 |
| 2021/09/28 | 4,875 | 4,885 | 4,490 | 4,595 | -395 | -7.9% | 1,240,800 |
| 2021/09/27 | 5,370 | 5,450 | 4,905 | 4,990 | -310 | -5.8% | 1,101,300 |
| 2021/09/24 | 5,220 | 5,400 | 5,200 | 5,300 | +325 | +6.5% | 1,289,700 |
| 2021/09/22 | 5,010 | 5,140 | 4,850 | 4,975 | -55 | -1.1% | 922,300 |
| 2021/09/21 | 4,980 | 5,180 | 4,955 | 5,030 | -250 | -4.7% | 1,205,000 |
| 2021/09/17 | 5,060 | 5,280 | 4,950 | 5,280 | +240 | +4.8% | 1,378,600 |
| 2021/09/16 | 5,150 | 5,470 | 4,650 | 5,040 | +270 | +5.7% | 4,488,400 |
| 2021/09/15 | 4,270 | 4,780 | 4,225 | 4,770 | +525 | +12.4% | 1,730,900 |
| 2021/09/14 | 3,910 | 4,250 | 3,885 | 4,245 | +385 | +10% | 752,300 |
| 2021/09/13 | 3,835 | 3,875 | 3,760 | 3,860 | +95 | +2.5% | 250,900 |
| 2021/09/10 | 3,760 | 3,790 | 3,715 | 3,765 | +35 | +0.9% | 220,500 |
| 2021/09/09 | 3,700 | 3,800 | 3,680 | 3,730 | -15 | -0.4% | 300,400 |
| 2021/09/08 | 3,710 | 3,800 | 3,680 | 3,745 | -50 | -1.3% | 262,700 |
| 2021/09/07 | 3,895 | 3,900 | 3,720 | 3,795 | -50 | -1.3% | 479,400 |
| 2021/09/06 | 3,610 | 3,845 | 3,610 | 3,845 | +285 | +8% | 462,400 |
| 2021/09/03 | 3,580 | 3,605 | 3,480 | 3,560 | -20 | -0.6% | 238,800 |
| 2021/09/02 | 3,510 | 3,600 | 3,480 | 3,580 | ±0 | ±0% | 297,300 |
| 2021/09/01 | 3,655 | 3,680 | 3,505 | 3,580 | -75 | -2.1% | 333,400 |
| 2021/08/31 | 3,525 | 3,660 | 3,455 | 3,655 | +60 | +1.7% | 389,300 |
| 2021/08/30 | 3,625 | 3,655 | 3,505 | 3,595 | +135 | +3.9% | 418,700 |
| 2021/08/27 | 3,360 | 3,495 | 3,330 | 3,460 | +150 | +4.5% | 434,500 |
| 2021/08/26 | 3,330 | 3,380 | 3,300 | 3,310 | -50 | -1.5% | 185,700 |
| 2021/08/25 | 3,345 | 3,425 | 3,290 | 3,360 | +30 | +0.9% | 291,000 |
| 2021/08/24 | 3,270 | 3,385 | 3,255 | 3,330 | +140 | +4.4% | 332,900 |
| 2021/08/23 | 3,020 | 3,245 | 3,005 | 3,190 | +140 | +4.6% | 488,100 |
| 2021/08/20 | 3,200 | 3,310 | 3,035 | 3,050 | -245 | -7.4% | 547,700 |
| 2021/08/19 | 3,390 | 3,440 | 3,260 | 3,295 | -60 | -1.8% | 527,200 |
| 2021/08/18 | 3,640 | 3,725 | 3,215 | 3,355 | -215 | -6% | 1,095,000 |
| 2021/08/17 | 3,300 | 3,645 | 3,295 | 3,570 | +245 | +7.4% | 778,900 |
| 2021/08/16 | 3,350 | 3,375 | 3,260 | 3,325 | +15 | +0.5% | 234,000 |
| 2021/08/13 | 3,305 | 3,350 | 3,205 | 3,310 | +75 | +2.3% | 317,400 |
| 2021/08/12 | 3,180 | 3,280 | 3,125 | 3,235 | +125 | +4% | 409,900 |
| 2021/08/11 | 2,938 | 3,170 | 2,936 | 3,110 | +172 | +5.9% | 300,600 |
| 2021/08/10 | 2,948 | 2,960 | 2,896 | 2,938 | -17 | -0.6% | 176,600 |
| 2021/08/06 | 2,985 | 3,015 | 2,905 | 2,955 | -60 | -2% | 263,000 |
| 2021/08/05 | 2,944 | 3,025 | 2,810 | 3,015 | +113 | +3.9% | 517,200 |
| 2021/08/04 | 3,030 | 3,125 | 2,861 | 2,902 | -183 | -5.9% | 719,800 |
| 2021/08/03 | 3,050 | 3,145 | 2,958 | 3,085 | +5 | +0.2% | 516,400 |
| 2021/08/02 | 2,812 | 3,115 | 2,770 | 3,080 | +334 | +12.2% | 763,300 |
| 2021/07/30 | 2,754 | 2,820 | 2,665 | 2,746 | +12 | +0.4% | 921,300 |
| 2021/07/29 | 2,353 | 2,750 | 2,301 | 2,734 | +383 | +16.3% | 1,301,300 |
| 2021/07/28 | 2,332 | 2,368 | 2,324 | 2,351 | +11 | +0.5% | 101,500 |
| 2021/07/27 | 2,346 | 2,358 | 2,327 | 2,340 | +4 | +0.2% | 83,500 |
| 2021/07/26 | 2,309 | 2,342 | 2,300 | 2,336 | +70 | +3.1% | 88,400 |
| 2021/07/21 | 2,264 | 2,303 | 2,260 | 2,266 | +40 | +1.8% | 96,200 |
| 2021/07/20 | 2,226 | 2,263 | 2,201 | 2,226 | -45 | -2% | 124,500 |
| 2021/07/19 | 2,257 | 2,271 | 2,235 | 2,271 | -14 | -0.6% | 78,700 |
901～
950
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
