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 |
|---|---|---|---|---|---|---|---|
| 2023/12/15 | 4,620 | 4,790 | 4,610 | 4,775 | +170 | +3.7% | 148,100 |
| 2023/12/14 | 4,755 | 4,810 | 4,600 | 4,605 | -200 | -4.2% | 147,500 |
| 2023/12/13 | 4,810 | 4,900 | 4,780 | 4,805 | -5 | -0.1% | 81,300 |
| 2023/12/12 | 4,800 | 4,850 | 4,775 | 4,810 | +45 | +0.9% | 87,800 |
| 2023/12/11 | 4,800 | 4,805 | 4,710 | 4,765 | +70 | +1.5% | 113,700 |
| 2023/12/08 | 4,850 | 4,900 | 4,690 | 4,695 | -225 | -4.6% | 257,100 |
| 2023/12/07 | 4,905 | 5,030 | 4,900 | 4,920 | -150 | -3% | 236,000 |
| 2023/12/06 | 5,110 | 5,160 | 5,000 | 5,070 | -240 | -4.5% | 349,200 |
| 2023/12/05 | 5,240 | 5,430 | 5,240 | 5,310 | +130 | +2.5% | 526,700 |
| 2023/12/04 | 4,975 | 5,200 | 4,960 | 5,180 | +315 | +6.5% | 418,700 |
| 2023/12/01 | 4,905 | 4,965 | 4,840 | 4,865 | ±0 | ±0% | 179,600 |
| 2023/11/30 | 4,550 | 4,870 | 4,540 | 4,865 | +285 | +6.2% | 379,200 |
| 2023/11/29 | 4,590 | 4,635 | 4,570 | 4,580 | -50 | -1.1% | 128,500 |
| 2023/11/28 | 4,700 | 4,700 | 4,610 | 4,630 | -50 | -1.1% | 114,300 |
| 2023/11/27 | 4,645 | 4,750 | 4,645 | 4,680 | +55 | +1.2% | 120,800 |
| 2023/11/24 | 4,645 | 4,645 | 4,575 | 4,625 | +20 | +0.4% | 78,800 |
| 2023/11/22 | 4,565 | 4,625 | 4,525 | 4,605 | +45 | +1% | 113,700 |
| 2023/11/21 | 4,540 | 4,630 | 4,500 | 4,560 | -5 | -0.1% | 119,300 |
| 2023/11/20 | 4,535 | 4,580 | 4,500 | 4,565 | +30 | +0.7% | 109,800 |
| 2023/11/17 | 4,450 | 4,535 | 4,420 | 4,535 | +90 | +2% | 93,800 |
| 2023/11/16 | 4,450 | 4,500 | 4,440 | 4,445 | -5 | -0.1% | 62,900 |
| 2023/11/15 | 4,530 | 4,530 | 4,425 | 4,450 | -40 | -0.9% | 83,700 |
| 2023/11/14 | 4,485 | 4,530 | 4,445 | 4,490 | +25 | +0.6% | 101,100 |
| 2023/11/13 | 4,485 | 4,510 | 4,425 | 4,465 | -5 | -0.1% | 83,600 |
| 2023/11/10 | 4,440 | 4,490 | 4,380 | 4,470 | +55 | +1.2% | 86,300 |
| 2023/11/09 | 4,355 | 4,450 | 4,315 | 4,415 | +60 | +1.4% | 119,100 |
| 2023/11/08 | 4,545 | 4,585 | 4,350 | 4,355 | -190 | -4.2% | 185,000 |
| 2023/11/07 | 4,460 | 4,570 | 4,450 | 4,545 | +15 | +0.3% | 193,200 |
| 2023/11/06 | 4,560 | 4,570 | 4,430 | 4,530 | -35 | -0.8% | 226,600 |
| 2023/11/02 | 4,685 | 4,695 | 4,500 | 4,565 | -115 | -2.5% | 274,100 |
| 2023/11/01 | 4,370 | 4,680 | 4,340 | 4,680 | +410 | +9.6% | 499,100 |
| 2023/10/31 | 4,350 | 4,375 | 4,215 | 4,270 | -70 | -1.6% | 449,500 |
| 2023/10/30 | 4,255 | 4,340 | 4,250 | 4,340 | +5 | +0.1% | 135,000 |
| 2023/10/27 | 4,180 | 4,345 | 4,180 | 4,335 | +160 | +3.8% | 177,100 |
| 2023/10/26 | 4,175 | 4,200 | 4,160 | 4,175 | -80 | -1.9% | 124,200 |
| 2023/10/25 | 4,200 | 4,285 | 4,180 | 4,255 | +80 | +1.9% | 103,800 |
| 2023/10/24 | 4,160 | 4,185 | 4,045 | 4,175 | -5 | -0.1% | 131,500 |
| 2023/10/23 | 4,265 | 4,290 | 4,175 | 4,180 | -75 | -1.8% | 107,900 |
| 2023/10/20 | 4,205 | 4,270 | 4,175 | 4,255 | +10 | +0.2% | 99,500 |
| 2023/10/19 | 4,220 | 4,265 | 4,190 | 4,245 | -20 | -0.5% | 84,900 |
| 2023/10/18 | 4,300 | 4,340 | 4,220 | 4,265 | +35 | +0.8% | 146,200 |
| 2023/10/17 | 4,210 | 4,260 | 4,200 | 4,230 | +85 | +2.1% | 107,100 |
| 2023/10/16 | 4,150 | 4,200 | 4,125 | 4,145 | -20 | -0.5% | 103,600 |
| 2023/10/13 | 4,145 | 4,215 | 4,120 | 4,165 | +10 | +0.2% | 134,200 |
| 2023/10/12 | 4,150 | 4,180 | 4,105 | 4,155 | +40 | +1% | 92,200 |
| 2023/10/11 | 4,180 | 4,180 | 4,105 | 4,115 | -90 | -2.1% | 139,200 |
| 2023/10/10 | 4,000 | 4,210 | 4,000 | 4,205 | +275 | +7% | 184,500 |
| 2023/10/06 | 3,880 | 3,955 | 3,830 | 3,930 | +75 | +1.9% | 85,200 |
| 2023/10/05 | 3,795 | 3,855 | 3,765 | 3,855 | +70 | +1.8% | 144,600 |
| 2023/10/04 | 3,855 | 3,905 | 3,765 | 3,785 | -150 | -3.8% | 154,700 |
101～
150
件表示中 / 3457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 | 489,000円 | -13.8% | -32.4% | 4.40% | 8.23倍 | 0.77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 | 230,900円 | +1.8% | -0.6% | 3.68% | 13.28倍 | 1.00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 | 126,000円 | -1.4% | -33.5% | 3.17% | 9.45倍 | 1.01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 | 105,900円 | +20.5% | +5.0% | 1.29% | 23.25倍 | 0.84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 | 75,000円 | - | - | - | - | 0.59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
