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 |
|---|---|---|---|---|---|---|---|
| 2012/12/10 | 99 | 99 | 95 | 97 | ±0 | ±0% | 93,000 |
| 2012/12/07 | 98 | 98 | 96 | 97 | -1 | -1% | 60,000 |
| 2012/12/06 | 97 | 98 | 96 | 98 | +2 | +2.1% | 188,000 |
| 2012/12/05 | 96 | 96 | 95 | 96 | +1 | +1.1% | 99,000 |
| 2012/12/04 | 95 | 95 | 94 | 95 | -1 | -1% | 129,000 |
| 2012/12/03 | 96 | 96 | 95 | 96 | ±0 | ±0% | 53,000 |
| 2012/11/30 | 96 | 99 | 95 | 96 | +2 | +2.1% | 382,000 |
| 2012/11/29 | 93 | 95 | 93 | 94 | +2 | +2.2% | 118,000 |
| 2012/11/28 | 97 | 98 | 92 | 92 | -7 | -7.1% | 309,000 |
| 2012/11/27 | 97 | 99 | 97 | 99 | +1 | +1% | 192,000 |
| 2012/11/26 | 97 | 99 | 97 | 98 | +3 | +3.2% | 230,000 |
| 2012/11/22 | 96 | 97 | 95 | 95 | +2 | +2.2% | 184,000 |
| 2012/11/21 | 95 | 95 | 93 | 93 | ±0 | ±0% | 135,000 |
| 2012/11/20 | 93 | 96 | 91 | 93 | ±0 | ±0% | 609,000 |
| 2012/11/19 | 91 | 93 | 91 | 93 | +4 | +4.5% | 264,000 |
| 2012/11/16 | 88 | 90 | 88 | 89 | +2 | +2.3% | 112,000 |
| 2012/11/15 | 83 | 87 | 83 | 87 | +4 | +4.8% | 157,000 |
| 2012/11/14 | 83 | 84 | 83 | 83 | ±0 | ±0% | 85,000 |
| 2012/11/13 | 84 | 84 | 83 | 83 | -1 | -1.2% | 55,000 |
| 2012/11/12 | 84 | 86 | 83 | 84 | ±0 | ±0% | 165,000 |
| 2012/11/09 | 84 | 85 | 84 | 84 | ±0 | ±0% | 196,000 |
| 2012/11/08 | 86 | 86 | 84 | 84 | -2 | -2.3% | 158,000 |
| 2012/11/07 | 87 | 87 | 86 | 86 | -1 | -1.1% | 121,000 |
| 2012/11/06 | 89 | 89 | 87 | 87 | -2 | -2.2% | 176,000 |
| 2012/11/05 | 89 | 90 | 88 | 89 | -2 | -2.2% | 110,000 |
| 2012/11/02 | 91 | 91 | 89 | 91 | +1 | +1.1% | 220,000 |
| 2012/11/01 | 87 | 90 | 87 | 90 | +3 | +3.4% | 155,000 |
| 2012/10/31 | 88 | 90 | 86 | 87 | ±0 | ±0% | 283,000 |
| 2012/10/30 | 88 | 89 | 87 | 87 | -2 | -2.2% | 190,000 |
| 2012/10/29 | 89 | 89 | 88 | 89 | +1 | +1.1% | 79,000 |
| 2012/10/26 | 90 | 90 | 88 | 88 | -2 | -2.2% | 184,000 |
| 2012/10/25 | 88 | 90 | 86 | 90 | +3 | +3.4% | 421,000 |
| 2012/10/24 | 87 | 88 | 87 | 87 | -1 | -1.1% | 52,000 |
| 2012/10/23 | 87 | 89 | 87 | 88 | ±0 | ±0% | 61,000 |
| 2012/10/22 | 87 | 88 | 86 | 88 | +1 | +1.1% | 94,000 |
| 2012/10/19 | 87 | 89 | 86 | 87 | -1 | -1.1% | 130,000 |
| 2012/10/18 | 88 | 89 | 88 | 88 | +1 | +1.1% | 193,000 |
| 2012/10/17 | 87 | 88 | 86 | 87 | +2 | +2.4% | 209,000 |
| 2012/10/16 | 82 | 85 | 82 | 85 | +4 | +4.9% | 165,000 |
| 2012/10/15 | 82 | 82 | 80 | 81 | -1 | -1.2% | 253,000 |
| 2012/10/12 | 83 | 83 | 82 | 82 | ±0 | ±0% | 96,000 |
| 2012/10/11 | 82 | 84 | 81 | 82 | ±0 | ±0% | 178,000 |
| 2012/10/10 | 82 | 82 | 81 | 82 | ±0 | ±0% | 103,000 |
| 2012/10/09 | 87 | 87 | 82 | 82 | -4 | -4.7% | 148,000 |
| 2012/10/05 | 86 | 87 | 84 | 86 | +3 | +3.6% | 237,000 |
| 2012/10/04 | 83 | 85 | 82 | 83 | +1 | +1.2% | 143,000 |
| 2012/10/03 | 84 | 84 | 82 | 82 | ±0 | ±0% | 161,000 |
| 2012/10/02 | 83 | 86 | 82 | 82 | ±0 | ±0% | 348,000 |
| 2012/10/01 | 82 | 82 | 80 | 82 | ±0 | ±0% | 232,000 |
| 2012/09/28 | 85 | 86 | 82 | 82 | -4 | -4.7% | 245,000 |
3051～
3100
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
