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 |
|---|---|---|---|---|---|---|---|
| 2017/03/29 | 254 | 256 | 250 | 252 | +1 | +0.4% | 555,000 |
| 2017/03/28 | 249 | 252 | 249 | 251 | +2 | +0.8% | 541,000 |
| 2017/03/27 | 252 | 252 | 247 | 249 | -5 | -2% | 629,000 |
| 2017/03/24 | 256 | 259 | 253 | 254 | -3 | -1.2% | 456,000 |
| 2017/03/23 | 257 | 260 | 256 | 257 | -2 | -0.8% | 482,000 |
| 2017/03/22 | 265 | 267 | 254 | 259 | -12 | -4.4% | 1,459,000 |
| 2017/03/21 | 268 | 275 | 267 | 271 | +4 | +1.5% | 1,487,000 |
| 2017/03/17 | 269 | 269 | 266 | 267 | -2 | -0.7% | 626,000 |
| 2017/03/16 | 260 | 270 | 260 | 269 | +7 | +2.7% | 1,149,000 |
| 2017/03/15 | 262 | 264 | 259 | 262 | ±0 | ±0% | 484,000 |
| 2017/03/14 | 260 | 262 | 258 | 262 | ±0 | ±0% | 441,000 |
| 2017/03/13 | 263 | 266 | 260 | 262 | -6 | -2.2% | 883,000 |
| 2017/03/10 | 268 | 270 | 265 | 268 | -2 | -0.7% | 927,000 |
| 2017/03/09 | 269 | 272 | 268 | 270 | +1 | +0.4% | 777,000 |
| 2017/03/08 | 273 | 276 | 267 | 269 | -1 | -0.4% | 1,389,000 |
| 2017/03/07 | 265 | 273 | 264 | 270 | +4 | +1.5% | 1,506,000 |
| 2017/03/06 | 261 | 266 | 259 | 266 | +8 | +3.1% | 920,000 |
| 2017/03/03 | 253 | 262 | 252 | 258 | +2 | +0.8% | 1,147,000 |
| 2017/03/02 | 258 | 263 | 254 | 256 | +3 | +1.2% | 1,101,000 |
| 2017/03/01 | 250 | 255 | 247 | 253 | +3 | +1.2% | 1,608,000 |
| 2017/02/28 | 242 | 252 | 242 | 250 | +10 | +4.2% | 1,407,000 |
| 2017/02/27 | 241 | 243 | 233 | 240 | -2 | -0.8% | 1,268,000 |
| 2017/02/24 | 247 | 247 | 240 | 242 | +1 | +0.4% | 586,000 |
| 2017/02/23 | 244 | 250 | 240 | 241 | -2 | -0.8% | 1,009,000 |
| 2017/02/22 | 231 | 246 | 230 | 243 | +13 | +5.7% | 1,985,000 |
| 2017/02/21 | 233 | 233 | 229 | 230 | ±0 | ±0% | 522,000 |
| 2017/02/20 | 230 | 232 | 229 | 230 | ±0 | ±0% | 659,000 |
| 2017/02/17 | 226 | 233 | 226 | 230 | +5 | +2.2% | 1,162,000 |
| 2017/02/16 | 222 | 225 | 219 | 225 | +5 | +2.3% | 564,000 |
| 2017/02/15 | 222 | 223 | 220 | 220 | +1 | +0.5% | 293,000 |
| 2017/02/14 | 221 | 223 | 219 | 219 | -1 | -0.5% | 418,000 |
| 2017/02/13 | 217 | 221 | 216 | 220 | +3 | +1.4% | 509,000 |
| 2017/02/10 | 213 | 217 | 213 | 217 | +6 | +2.8% | 476,000 |
| 2017/02/09 | 210 | 211 | 208 | 211 | ±0 | ±0% | 253,000 |
| 2017/02/08 | 212 | 213 | 209 | 211 | -2 | -0.9% | 260,000 |
| 2017/02/07 | 213 | 215 | 212 | 213 | -2 | -0.9% | 274,000 |
| 2017/02/06 | 216 | 217 | 214 | 215 | -2 | -0.9% | 330,000 |
| 2017/02/03 | 214 | 219 | 214 | 217 | +1 | +0.5% | 433,000 |
| 2017/02/02 | 221 | 222 | 215 | 216 | -4 | -1.8% | 857,000 |
| 2017/02/01 | 209 | 221 | 207 | 220 | +9 | +4.3% | 923,000 |
| 2017/01/31 | 207 | 214 | 203 | 211 | +1 | +0.5% | 1,384,000 |
| 2017/01/30 | 211 | 214 | 208 | 210 | -2 | -0.9% | 794,000 |
| 2017/01/27 | 217 | 217 | 211 | 212 | -4 | -1.9% | 679,000 |
| 2017/01/26 | 218 | 219 | 216 | 216 | +1 | +0.5% | 432,000 |
| 2017/01/25 | 220 | 221 | 215 | 215 | +1 | +0.5% | 488,000 |
| 2017/01/24 | 215 | 218 | 213 | 214 | -2 | -0.9% | 855,000 |
| 2017/01/23 | 214 | 218 | 213 | 216 | -2 | -0.9% | 1,011,000 |
| 2017/01/20 | 206 | 218 | 204 | 218 | +15 | +7.4% | 1,741,000 |
| 2017/01/19 | 200 | 204 | 200 | 203 | +5 | +2.5% | 650,000 |
| 2017/01/18 | 197 | 199 | 191 | 198 | -1 | -0.5% | 961,000 |
2001～
2050
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
