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 |
|---|---|---|---|---|---|---|---|
| 2010/07/30 | 233 | 240 | 228 | 229 | -4 | -1.7% | 1,032,000 |
| 2010/07/29 | 228 | 242 | 227 | 233 | +4 | +1.7% | 676,000 |
| 2010/07/28 | 230 | 230 | 228 | 229 | +2 | +0.9% | 342,000 |
| 2010/07/27 | 227 | 230 | 225 | 227 | +2 | +0.9% | 395,000 |
| 2010/07/26 | 225 | 229 | 222 | 225 | +4 | +1.8% | 305,000 |
| 2010/07/23 | 219 | 224 | 217 | 221 | +7 | +3.3% | 360,000 |
| 2010/07/22 | 216 | 218 | 211 | 214 | -2 | -0.9% | 210,000 |
| 2010/07/21 | 222 | 222 | 216 | 216 | -2 | -0.9% | 186,000 |
| 2010/07/20 | 219 | 220 | 215 | 218 | +1 | +0.5% | 319,000 |
| 2010/07/16 | 220 | 222 | 217 | 217 | -2 | -0.9% | 364,000 |
| 2010/07/15 | 226 | 226 | 219 | 219 | -8 | -3.5% | 449,000 |
| 2010/07/14 | 227 | 228 | 226 | 227 | +4 | +1.8% | 563,000 |
| 2010/07/13 | 227 | 230 | 223 | 223 | -3 | -1.3% | 446,000 |
| 2010/07/12 | 225 | 230 | 224 | 226 | +2 | +0.9% | 411,000 |
| 2010/07/09 | 230 | 230 | 224 | 224 | -3 | -1.3% | 392,000 |
| 2010/07/08 | 228 | 229 | 226 | 227 | +4 | +1.8% | 170,000 |
| 2010/07/07 | 227 | 228 | 221 | 223 | -3 | -1.3% | 261,000 |
| 2010/07/06 | 221 | 227 | 219 | 226 | +3 | +1.3% | 399,000 |
| 2010/07/05 | 225 | 226 | 222 | 223 | ±0 | ±0% | 264,000 |
| 2010/07/02 | 221 | 226 | 221 | 223 | ±0 | ±0% | 343,000 |
| 2010/07/01 | 226 | 229 | 223 | 223 | -10 | -4.3% | 422,000 |
| 2010/06/30 | 227 | 234 | 227 | 233 | -2 | -0.9% | 256,000 |
| 2010/06/29 | 241 | 245 | 235 | 235 | -7 | -2.9% | 553,000 |
| 2010/06/28 | 252 | 252 | 240 | 242 | -10 | -4% | 513,000 |
| 2010/06/25 | 253 | 255 | 251 | 252 | -4 | -1.6% | 189,000 |
| 2010/06/24 | 253 | 259 | 253 | 256 | -1 | -0.4% | 211,000 |
| 2010/06/23 | 256 | 258 | 253 | 257 | -4 | -1.5% | 396,000 |
| 2010/06/22 | 258 | 261 | 258 | 261 | +1 | +0.4% | 315,000 |
| 2010/06/21 | 256 | 263 | 254 | 260 | +6 | +2.4% | 603,000 |
| 2010/06/18 | 255 | 256 | 253 | 254 | -1 | -0.4% | 201,000 |
| 2010/06/17 | 258 | 258 | 254 | 255 | -2 | -0.8% | 229,000 |
| 2010/06/16 | 259 | 261 | 257 | 257 | +1 | +0.4% | 380,000 |
| 2010/06/15 | 257 | 259 | 255 | 256 | -3 | -1.2% | 266,000 |
| 2010/06/14 | 255 | 261 | 254 | 259 | +7 | +2.8% | 613,000 |
| 2010/06/11 | 256 | 257 | 252 | 252 | +2 | +0.8% | 610,000 |
| 2010/06/10 | 252 | 254 | 250 | 250 | -2 | -0.8% | 425,000 |
| 2010/06/09 | 253 | 256 | 248 | 252 | ±0 | ±0% | 473,000 |
| 2010/06/08 | 253 | 256 | 251 | 252 | -4 | -1.6% | 375,000 |
| 2010/06/07 | 259 | 261 | 254 | 256 | -9 | -3.4% | 536,000 |
| 2010/06/04 | 272 | 272 | 263 | 265 | -6 | -2.2% | 707,000 |
| 2010/06/03 | 272 | 274 | 269 | 271 | +6 | +2.3% | 477,000 |
| 2010/06/02 | 268 | 268 | 263 | 265 | -5 | -1.9% | 800,000 |
| 2010/06/01 | 273 | 273 | 268 | 270 | -4 | -1.5% | 270,000 |
| 2010/05/31 | 265 | 277 | 263 | 274 | +6 | +2.2% | 724,000 |
| 2010/05/28 | 269 | 270 | 265 | 268 | +5 | +1.9% | 585,000 |
| 2010/05/27 | 252 | 265 | 252 | 263 | +7 | +2.7% | 655,000 |
| 2010/05/26 | 261 | 264 | 252 | 256 | ±0 | ±0% | 990,000 |
| 2010/05/25 | 266 | 266 | 253 | 256 | -12 | -4.5% | 561,000 |
| 2010/05/24 | 262 | 269 | 260 | 268 | +8 | +3.1% | 899,000 |
| 2010/05/21 | 250 | 262 | 249 | 260 | +2 | +0.8% | 1,251,000 |
3601～
3650
件表示中 / 3682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 | 364,500円 | +4.7% | -13.0% | 6.58% | 4.77倍 | 0.56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 | 176,000円 | +9.1% | +120.9% | 5.68% | 3.77倍 | 0.70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 | 95,100円 | +3.7% | -22.5% | 5.68% | 5.85倍 | 0.73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 | 132,400円 | +9.8% | +88.8% | 5.72% | 6.64倍 | 0.96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 | 60,400円 | +4.0% | +45.6% | 0.83% | 6.61倍 | 0.44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
