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 |
|---|---|---|---|---|---|---|---|
| 2010/07/01 | 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 |
| 2010/05/20 | 263 | 265 | 255 | 258 | -4 | -1.5% | 546,000 |
| 2010/05/19 | 256 | 265 | 255 | 262 | -1 | -0.4% | 693,000 |
| 2010/05/18 | 271 | 271 | 261 | 263 | -5 | -1.9% | 869,000 |
| 2010/05/17 | 273 | 277 | 266 | 268 | -11 | -3.9% | 767,000 |
| 2010/05/14 | 279 | 283 | 276 | 279 | -2 | -0.7% | 582,000 |
| 2010/05/13 | 279 | 283 | 278 | 281 | +7 | +2.6% | 441,000 |
| 2010/05/12 | 277 | 279 | 273 | 274 | ±0 | ±0% | 633,000 |
| 2010/05/11 | 282 | 284 | 272 | 274 | -3 | -1.1% | 937,000 |
| 2010/05/10 | 269 | 278 | 269 | 277 | +9 | +3.4% | 906,000 |
| 2010/05/07 | 257 | 272 | 254 | 268 | -12 | -4.3% | 1,493,000 |
| 2010/05/06 | 284 | 286 | 276 | 280 | -12 | -4.1% | 1,608,000 |
| 2010/04/30 | 299 | 306 | 290 | 292 | -1 | -0.3% | 1,947,000 |
| 2010/04/28 | 292 | 296 | 289 | 293 | -6 | -2% | 702,000 |
| 2010/04/27 | 297 | 305 | 295 | 299 | +3 | +1% | 1,190,000 |
| 2010/04/26 | 293 | 298 | 291 | 296 | +4 | +1.4% | 810,000 |
| 2010/04/23 | 294 | 294 | 290 | 292 | -2 | -0.7% | 616,000 |
| 2010/04/22 | 295 | 296 | 286 | 294 | -2 | -0.7% | 999,000 |
| 2010/04/21 | 290 | 296 | 288 | 296 | +10 | +3.5% | 620,000 |
| 2010/04/20 | 291 | 291 | 285 | 286 | -2 | -0.7% | 423,000 |
| 2010/04/19 | 286 | 290 | 284 | 288 | -5 | -1.7% | 688,000 |
3651～
3700
件表示中 / 3712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 | 381,500円 | -18.8% | -47.4% | 4.72% | 6.42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 | 217,100円 | -9.4% | -65.9% | 5.53% | 13.71倍 | 0.83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 | 97,600円 | -5.5% | -33.8% | 4.51% | 8.98倍 | 0.71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 | 119,900円 | -4.4% | -96.7% | 0.50% | 310.62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 | 68,600円 | -15.3% | -77.0% | 0.73% | 5.29倍 | 0.49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
