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 |
|---|---|---|---|---|---|---|---|
| 2023/04/06 | 4,255 | 4,285 | 4,170 | 4,180 | -110 | -2.6% | 153,000 |
| 2023/04/05 | 4,285 | 4,395 | 4,270 | 4,290 | -45 | -1% | 192,100 |
| 2023/04/04 | 4,140 | 4,345 | 4,130 | 4,335 | +195 | +4.7% | 351,300 |
| 2023/04/03 | 4,165 | 4,205 | 4,115 | 4,140 | +25 | +0.6% | 121,000 |
| 2023/03/31 | 4,260 | 4,265 | 4,095 | 4,115 | -150 | -3.5% | 207,400 |
| 2023/03/30 | 4,110 | 4,290 | 4,080 | 4,265 | -30 | -0.7% | 327,900 |
| 2023/03/29 | 4,330 | 4,365 | 4,245 | 4,295 | -60 | -1.4% | 243,800 |
| 2023/03/28 | 4,345 | 4,355 | 4,270 | 4,355 | +10 | +0.2% | 179,600 |
| 2023/03/27 | 4,360 | 4,380 | 4,280 | 4,345 | +25 | +0.6% | 141,100 |
| 2023/03/24 | 4,340 | 4,350 | 4,280 | 4,320 | +10 | +0.2% | 156,100 |
| 2023/03/23 | 4,205 | 4,315 | 4,185 | 4,310 | +55 | +1.3% | 188,600 |
| 2023/03/22 | 4,300 | 4,320 | 4,220 | 4,255 | +25 | +0.6% | 142,200 |
| 2023/03/20 | 4,405 | 4,410 | 4,210 | 4,230 | -270 | -6% | 212,200 |
| 2023/03/17 | 4,505 | 4,515 | 4,390 | 4,500 | +35 | +0.8% | 140,200 |
| 2023/03/16 | 4,470 | 4,535 | 4,440 | 4,465 | -120 | -2.6% | 154,800 |
| 2023/03/15 | 4,535 | 4,635 | 4,520 | 4,585 | +110 | +2.5% | 185,000 |
| 2023/03/14 | 4,535 | 4,555 | 4,465 | 4,475 | -130 | -2.8% | 180,800 |
| 2023/03/13 | 4,585 | 4,675 | 4,550 | 4,605 | -30 | -0.6% | 152,500 |
| 2023/03/10 | 4,690 | 4,775 | 4,575 | 4,635 | -100 | -2.1% | 305,100 |
| 2023/03/09 | 4,655 | 4,735 | 4,655 | 4,735 | +80 | +1.7% | 112,100 |
| 2023/03/08 | 4,595 | 4,670 | 4,590 | 4,655 | +55 | +1.2% | 163,500 |
| 2023/03/07 | 4,620 | 4,620 | 4,560 | 4,600 | -15 | -0.3% | 147,300 |
| 2023/03/06 | 4,560 | 4,625 | 4,515 | 4,615 | +95 | +2.1% | 169,700 |
| 2023/03/03 | 4,520 | 4,540 | 4,490 | 4,520 | +30 | +0.7% | 167,400 |
| 2023/03/02 | 4,465 | 4,530 | 4,405 | 4,490 | +95 | +2.2% | 193,000 |
| 2023/03/01 | 4,395 | 4,410 | 4,240 | 4,395 | -25 | -0.6% | 264,700 |
| 2023/02/28 | 4,530 | 4,560 | 4,410 | 4,420 | -80 | -1.8% | 257,900 |
| 2023/02/27 | 4,480 | 4,525 | 4,455 | 4,500 | +20 | +0.4% | 180,600 |
| 2023/02/24 | 4,335 | 4,490 | 4,330 | 4,480 | +195 | +4.6% | 284,600 |
| 2023/02/22 | 4,260 | 4,320 | 4,220 | 4,285 | +15 | +0.4% | 178,800 |
| 2023/02/21 | 4,200 | 4,290 | 4,190 | 4,270 | +105 | +2.5% | 197,800 |
| 2023/02/20 | 4,175 | 4,200 | 4,140 | 4,165 | +25 | +0.6% | 95,300 |
| 2023/02/17 | 4,080 | 4,140 | 4,035 | 4,140 | +55 | +1.3% | 151,100 |
| 2023/02/16 | 4,010 | 4,085 | 4,010 | 4,085 | +85 | +2.1% | 116,800 |
| 2023/02/15 | 4,010 | 4,010 | 3,970 | 4,000 | +5 | +0.1% | 73,500 |
| 2023/02/14 | 4,000 | 4,000 | 3,955 | 3,995 | +20 | +0.5% | 76,500 |
| 2023/02/13 | 3,950 | 3,995 | 3,940 | 3,975 | +50 | +1.3% | 89,800 |
| 2023/02/10 | 3,910 | 3,945 | 3,910 | 3,925 | +5 | +0.1% | 60,500 |
| 2023/02/09 | 3,895 | 3,935 | 3,890 | 3,920 | +15 | +0.4% | 74,300 |
| 2023/02/08 | 3,885 | 3,935 | 3,865 | 3,905 | +10 | +0.3% | 97,900 |
| 2023/02/07 | 3,915 | 3,970 | 3,885 | 3,895 | +10 | +0.3% | 103,700 |
| 2023/02/06 | 3,900 | 3,980 | 3,885 | 3,885 | +5 | +0.1% | 159,600 |
| 2023/02/03 | 3,900 | 3,960 | 3,850 | 3,880 | -35 | -0.9% | 182,400 |
| 2023/02/02 | 4,145 | 4,155 | 3,910 | 3,915 | -150 | -3.7% | 335,400 |
| 2023/02/01 | 3,945 | 4,120 | 3,945 | 4,065 | +175 | +4.5% | 481,700 |
| 2023/01/31 | 3,810 | 3,945 | 3,765 | 3,890 | +35 | +0.9% | 404,800 |
| 2023/01/30 | 3,810 | 3,865 | 3,805 | 3,855 | +50 | +1.3% | 104,800 |
| 2023/01/27 | 3,890 | 3,895 | 3,775 | 3,805 | -90 | -2.3% | 147,300 |
| 2023/01/26 | 3,920 | 3,920 | 3,850 | 3,895 | -45 | -1.1% | 113,100 |
| 2023/01/25 | 3,880 | 3,955 | 3,875 | 3,940 | +40 | +1% | 101,600 |
401～
450
件表示中 / 3585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 | 417,500円 | +0.4% | -13.0% | 5.51% | 5.46倍 | 0.63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 | 215,100円 | +7.0% | +76.7% | 4.65% | 5.95倍 | 0.88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 | 122,000円 | +5.8% | -22.5% | 4.02% | 7.50倍 | 0.94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 | 158,800円 | +9.6% | -21.3% | 7.05% | 5.84倍 | 1.15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 | 70,100円 | -5.6% | +37.1% | 0.71% | 6.24倍 | 0.51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
該当銘柄がありません
チャート関連のコラム
