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 |
|---|---|---|---|---|---|---|---|
| 2010/09/27 | 341 | 343 | 338 | 340 | +1 | +0.3% | 7,284,000 |
| 2010/09/24 | 337 | 342 | 336 | 339 | -3 | -0.9% | 10,860,000 |
| 2010/09/22 | 343 | 344 | 341 | 342 | -4 | -1.2% | 9,084,000 |
| 2010/09/21 | 353 | 355 | 345 | 346 | -3 | -0.9% | 8,843,000 |
| 2010/09/17 | 349 | 351 | 348 | 349 | +4 | +1.2% | 7,721,000 |
| 2010/09/16 | 351 | 352 | 345 | 345 | ±0 | ±0% | 13,612,000 |
| 2010/09/15 | 344 | 350 | 338 | 345 | ±0 | ±0% | 15,250,000 |
| 2010/09/14 | 345 | 347 | 343 | 345 | +2 | +0.6% | 12,916,000 |
| 2010/09/13 | 342 | 349 | 341 | 343 | +6 | +1.8% | 13,454,000 |
| 2010/09/10 | 338 | 341 | 336 | 337 | +5 | +1.5% | 16,215,000 |
| 2010/09/09 | 335 | 338 | 332 | 332 | ±0 | ±0% | 8,241,000 |
| 2010/09/08 | 335 | 336 | 329 | 332 | -7 | -2.1% | 10,580,000 |
| 2010/09/07 | 340 | 344 | 336 | 339 | -2 | -0.6% | 8,302,000 |
| 2010/09/06 | 334 | 344 | 333 | 341 | +9 | +2.7% | 14,694,000 |
| 2010/09/03 | 334 | 335 | 331 | 332 | -1 | -0.3% | 7,287,000 |
| 2010/09/02 | 339 | 339 | 331 | 333 | +3 | +0.9% | 13,146,000 |
| 2010/09/01 | 326 | 332 | 324 | 330 | +6 | +1.9% | 13,800,000 |
| 2010/08/31 | 331 | 331 | 322 | 324 | -12 | -3.6% | 11,011,000 |
| 2010/08/30 | 336 | 342 | 333 | 336 | +5 | +1.5% | 14,214,000 |
| 2010/08/27 | 326 | 331 | 325 | 331 | ±0 | ±0% | 12,225,000 |
| 2010/08/26 | 334 | 335 | 327 | 331 | -4 | -1.2% | 12,892,000 |
| 2010/08/25 | 333 | 336 | 328 | 335 | -4 | -1.2% | 14,458,000 |
| 2010/08/24 | 339 | 344 | 337 | 339 | -5 | -1.5% | 14,331,000 |
| 2010/08/23 | 346 | 351 | 341 | 344 | -1 | -0.3% | 16,304,000 |
| 2010/08/20 | 346 | 349 | 343 | 345 | -9 | -2.5% | 13,551,000 |
| 2010/08/19 | 353 | 356 | 352 | 354 | +1 | +0.3% | 6,927,000 |
| 2010/08/18 | 355 | 355 | 350 | 353 | +5 | +1.4% | 13,392,000 |
| 2010/08/17 | 342 | 351 | 341 | 348 | +3 | +0.9% | 13,114,000 |
| 2010/08/16 | 341 | 347 | 339 | 345 | -1 | -0.3% | 11,876,000 |
| 2010/08/13 | 342 | 348 | 341 | 346 | +3 | +0.9% | 11,718,000 |
| 2010/08/12 | 340 | 343 | 336 | 343 | -2 | -0.6% | 13,614,000 |
| 2010/08/11 | 347 | 348 | 339 | 345 | -4 | -1.1% | 12,900,000 |
| 2010/08/10 | 356 | 359 | 348 | 349 | -5 | -1.4% | 20,639,000 |
| 2010/08/09 | 357 | 359 | 351 | 354 | -8 | -2.2% | 15,593,000 |
| 2010/08/06 | 358 | 365 | 356 | 362 | +3 | +0.8% | 9,173,000 |
| 2010/08/05 | 361 | 362 | 357 | 359 | +5 | +1.4% | 10,747,000 |
| 2010/08/04 | 361 | 362 | 351 | 354 | -10 | -2.7% | 23,236,000 |
| 2010/08/03 | 366 | 371 | 361 | 364 | +3 | +0.8% | 22,792,000 |
| 2010/08/02 | 367 | 368 | 358 | 361 | -5 | -1.4% | 18,982,000 |
| 2010/07/30 | 360 | 369 | 358 | 366 | +8 | +2.2% | 36,257,000 |
| 2010/07/29 | 336 | 367 | 335 | 358 | +17 | +5% | 36,788,000 |
| 2010/07/28 | 341 | 343 | 337 | 341 | +5 | +1.5% | 9,543,000 |
| 2010/07/27 | 331 | 339 | 331 | 336 | +4 | +1.2% | 9,537,000 |
| 2010/07/26 | 333 | 338 | 332 | 332 | +1 | +0.3% | 9,591,000 |
| 2010/07/23 | 331 | 333 | 325 | 331 | +7 | +2.2% | 15,843,000 |
| 2010/07/22 | 325 | 326 | 320 | 324 | -4 | -1.2% | 7,518,000 |
| 2010/07/21 | 333 | 336 | 327 | 328 | ±0 | ±0% | 10,471,000 |
| 2010/07/20 | 328 | 332 | 326 | 328 | -3 | -0.9% | 10,251,000 |
| 2010/07/16 | 338 | 340 | 328 | 331 | -1 | -0.3% | 16,013,000 |
| 2010/07/15 | 335 | 338 | 332 | 332 | -9 | -2.6% | 8,637,000 |
3451～
3500
件表示中 / 3571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 | 513,800円 | +7.7% | +56.9% | 5.06% | 5.91倍 | 0.87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 | 522,300円 | +11.5% | +35.1% | 5.36% | 5.65倍 | 0.80倍 |
|
海運国内２位の総合輸送企業。傘下にダイビル。環境分野注力。コンテナ船は１８年４月事業統合 |
| 川崎船 | 212,500円 | +6.0% | +62.0% | 4.00% | 6.76倍 | 0.89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 | 112,700円 | +5.1% | -15.6% | 4.35% | 6.93倍 | 0.90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 | 435,000円 | -2.2% | -9.8% | 5.29% | 5.70倍 | 0.69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
