日本郵船の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/10/02 | 3,887 | 3,973 | 3,887 | 3,910 | +24 | +0.6% | 5,936,300 |
| 2023/09/29 | 4,019 | 4,026 | 3,844 | 3,886 | -148 | -3.7% | 9,584,600 |
| 2023/09/28 | 4,012 | 4,116 | 4,006 | 4,034 | -42 | -1% | 7,008,200 |
| 2023/09/27 | 4,120 | 4,152 | 4,065 | 4,076 | -80 | -1.9% | 7,036,900 |
| 2023/09/26 | 4,130 | 4,168 | 4,094 | 4,156 | +47 | +1.1% | 6,190,700 |
| 2023/09/25 | 4,200 | 4,200 | 4,092 | 4,109 | -86 | -2.1% | 6,247,200 |
| 2023/09/22 | 4,300 | 4,300 | 4,166 | 4,195 | -116 | -2.7% | 8,098,600 |
| 2023/09/21 | 4,335 | 4,380 | 4,294 | 4,311 | -20 | -0.5% | 5,661,700 |
| 2023/09/20 | 4,383 | 4,446 | 4,329 | 4,331 | -51 | -1.2% | 11,871,800 |
| 2023/09/19 | 4,151 | 4,392 | 4,147 | 4,382 | +222 | +5.3% | 14,532,700 |
| 2023/09/15 | 4,085 | 4,206 | 4,073 | 4,160 | +96 | +2.4% | 11,574,300 |
| 2023/09/14 | 4,021 | 4,064 | 3,966 | 4,064 | +62 | +1.5% | 7,306,900 |
| 2023/09/13 | 3,963 | 4,009 | 3,953 | 4,002 | +62 | +1.6% | 5,203,400 |
| 2023/09/12 | 3,925 | 3,959 | 3,901 | 3,940 | +35 | +0.9% | 4,433,800 |
| 2023/09/11 | 3,940 | 3,949 | 3,887 | 3,905 | -16 | -0.4% | 4,720,500 |
| 2023/09/08 | 3,900 | 3,954 | 3,898 | 3,921 | -7 | -0.2% | 5,328,900 |
| 2023/09/07 | 4,012 | 4,031 | 3,927 | 3,928 | -69 | -1.7% | 9,122,800 |
| 2023/09/06 | 4,095 | 4,117 | 3,801 | 3,997 | -80 | -2% | 14,996,500 |
| 2023/09/05 | 4,090 | 4,110 | 4,019 | 4,077 | +3 | +0.1% | 6,918,200 |
| 2023/09/04 | 3,988 | 4,082 | 3,985 | 4,074 | +116 | +2.9% | 9,097,700 |
| 2023/09/01 | 3,885 | 3,973 | 3,880 | 3,958 | +72 | +1.9% | 8,511,800 |
| 2023/08/31 | 3,868 | 3,896 | 3,853 | 3,886 | +23 | +0.6% | 4,692,600 |
| 2023/08/30 | 3,914 | 3,935 | 3,854 | 3,863 | -33 | -0.8% | 5,533,400 |
| 2023/08/29 | 3,900 | 3,912 | 3,878 | 3,896 | +9 | +0.2% | 4,962,500 |
| 2023/08/28 | 3,878 | 3,921 | 3,871 | 3,887 | +35 | +0.9% | 4,931,600 |
| 2023/08/25 | 3,845 | 3,890 | 3,831 | 3,852 | +4 | +0.1% | 5,741,700 |
| 2023/08/24 | 3,830 | 3,855 | 3,788 | 3,848 | +40 | +1.1% | 6,013,100 |
| 2023/08/23 | 3,785 | 3,822 | 3,760 | 3,808 | +9 | +0.2% | 4,866,500 |
| 2023/08/22 | 3,780 | 3,803 | 3,745 | 3,799 | -2 | -0.1% | 4,981,400 |
| 2023/08/21 | 3,800 | 3,875 | 3,783 | 3,801 | +33 | +0.9% | 8,018,100 |
| 2023/08/18 | 3,765 | 3,806 | 3,750 | 3,768 | -22 | -0.6% | 6,256,600 |
| 2023/08/17 | 3,771 | 3,819 | 3,714 | 3,790 | +23 | +0.6% | 6,644,200 |
| 2023/08/16 | 3,837 | 3,874 | 3,753 | 3,767 | -72 | -1.9% | 7,423,700 |
| 2023/08/15 | 3,791 | 3,859 | 3,790 | 3,839 | +67 | +1.8% | 6,142,500 |
| 2023/08/14 | 3,837 | 3,838 | 3,756 | 3,772 | -67 | -1.7% | 7,205,800 |
| 2023/08/10 | 3,868 | 3,869 | 3,777 | 3,839 | -11 | -0.3% | 7,299,000 |
| 2023/08/09 | 3,930 | 3,940 | 3,823 | 3,850 | -60 | -1.5% | 8,740,800 |
| 2023/08/08 | 3,855 | 3,915 | 3,854 | 3,910 | +73 | +1.9% | 10,660,100 |
| 2023/08/07 | 3,776 | 3,864 | 3,764 | 3,837 | +18 | +0.5% | 10,820,000 |
| 2023/08/04 | 3,710 | 3,855 | 3,666 | 3,819 | +116 | +3.1% | 24,664,100 |
| 2023/08/03 | 3,480 | 3,738 | 3,471 | 3,703 | +250 | +7.2% | 37,656,100 |
| 2023/08/02 | 3,480 | 3,506 | 3,453 | 3,453 | -45 | -1.3% | 4,468,500 |
| 2023/08/01 | 3,479 | 3,514 | 3,457 | 3,498 | +50 | +1.5% | 6,289,800 |
| 2023/07/31 | 3,500 | 3,522 | 3,428 | 3,448 | -48 | -1.4% | 8,936,900 |
| 2023/07/28 | 3,457 | 3,498 | 3,436 | 3,496 | +26 | +0.7% | 7,067,200 |
| 2023/07/27 | 3,461 | 3,479 | 3,450 | 3,470 | +37 | +1.1% | 5,112,800 |
| 2023/07/26 | 3,460 | 3,461 | 3,395 | 3,433 | -18 | -0.5% | 4,333,200 |
| 2023/07/25 | 3,434 | 3,464 | 3,422 | 3,451 | +35 | +1% | 5,288,500 |
| 2023/07/24 | 3,418 | 3,427 | 3,377 | 3,416 | -1 | ±0% | 4,185,400 |
| 2023/07/21 | 3,458 | 3,469 | 3,401 | 3,417 | -26 | -0.8% | 4,501,700 |
151～
200
件表示中 / 3456件
類似銘柄と比較する
現在ご覧いただいている「郵 船」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 |
|---|---|---|---|---|---|---|---|---|
| 郵 船 | 482,200円 | -4.1% | -4.3% | 3.32% | 9.04倍 | 0.84倍 |
|
海運で国内首位。総合物流企業化、傘下に郵船ロジ。コンテナ船は１８年４月事業統合し稼ぎ頭に |
| 商船三井 | 503,100円 | +10.6% | -11.2% | 3.58% | 8.48倍 | 0.77倍 |
|
海運大手。鉄鉱石船、タンカー、ＬＮＧ船中心に不定期船に強い。コンテナ船は１８年４月事業統合 |
| 川崎船 | 230,800円 | +1.8% | -0.6% | 3.68% | 13.27倍 | 1.00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 | 126,000円 | -1.4% | -33.5% | 3.17% | 9.45倍 | 1.01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 |
| ユナイテド海 | 480,000円 | -13.8% | -32.4% | 4.48% | 8.08倍 | 0.76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 |
市場注目の銘柄
チャート関連のコラム
