川崎汽船の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/27 | 7,072 | 7,099 | 6,945 | 6,956 | -151 | -2.1% | 8,707,600 |
| 2024/02/26 | 7,220 | 7,300 | 7,053 | 7,107 | -152 | -2.1% | 11,931,200 |
| 2024/02/22 | 7,200 | 7,414 | 7,177 | 7,259 | +92 | +1.3% | 17,425,300 |
| 2024/02/21 | 7,049 | 7,500 | 7,015 | 7,167 | +21 | +0.3% | 23,776,400 |
| 2024/02/20 | 7,067 | 7,225 | 7,035 | 7,146 | +111 | +1.6% | 13,923,000 |
| 2024/02/19 | 7,099 | 7,122 | 6,945 | 7,035 | -27 | -0.4% | 9,851,000 |
| 2024/02/16 | 6,840 | 7,253 | 6,820 | 7,062 | +152 | +2.2% | 18,357,600 |
| 2024/02/15 | 6,904 | 6,971 | 6,749 | 6,910 | +17 | +0.2% | 9,266,400 |
| 2024/02/14 | 6,726 | 6,910 | 6,673 | 6,893 | +199 | +3% | 10,077,400 |
| 2024/02/13 | 6,529 | 6,705 | 6,482 | 6,694 | +160 | +2.4% | 11,616,500 |
| 2024/02/09 | 6,675 | 6,677 | 6,525 | 6,534 | -435 | -6.2% | 13,825,400 |
| 2024/02/08 | 7,000 | 7,080 | 6,933 | 6,969 | -56 | -0.8% | 10,019,900 |
| 2024/02/07 | 6,850 | 7,038 | 6,804 | 7,025 | +177 | +2.6% | 13,139,900 |
| 2024/02/06 | 6,947 | 7,039 | 6,835 | 6,848 | -52 | -0.8% | 13,794,900 |
| 2024/02/05 | 7,156 | 7,182 | 6,872 | 6,900 | -86 | -1.2% | 18,338,000 |
| 2024/02/02 | 6,996 | 7,004 | 6,770 | 6,986 | -85 | -1.2% | 15,149,900 |
| 2024/02/01 | 7,235 | 7,289 | 7,071 | 7,071 | -130 | -1.8% | 11,118,000 |
| 2024/01/31 | 7,200 | 7,242 | 7,043 | 7,201 | -7 | -0.1% | 16,900,900 |
| 2024/01/30 | 7,010 | 7,245 | 6,968 | 7,208 | +173 | +2.5% | 16,391,700 |
| 2024/01/29 | 6,994 | 7,105 | 6,950 | 7,035 | +29 | +0.4% | 12,241,300 |
| 2024/01/26 | 7,320 | 7,412 | 7,006 | 7,006 | -248 | -3.4% | 22,790,000 |
| 2024/01/25 | 7,200 | 7,294 | 7,110 | 7,254 | +145 | +2% | 15,198,300 |
| 2024/01/24 | 7,123 | 7,243 | 7,079 | 7,109 | -57 | -0.8% | 12,893,700 |
| 2024/01/23 | 7,230 | 7,370 | 7,130 | 7,166 | -103 | -1.4% | 15,902,600 |
| 2024/01/22 | 7,050 | 7,286 | 6,915 | 7,269 | +26 | +0.4% | 18,553,200 |
| 2024/01/19 | 7,317 | 7,331 | 7,070 | 7,243 | -26 | -0.4% | 19,900,000 |
| 2024/01/18 | 7,301 | 7,536 | 7,186 | 7,269 | -61 | -0.8% | 29,408,300 |
| 2024/01/17 | 7,390 | 7,735 | 7,253 | 7,330 | +9 | +0.1% | 41,888,700 |
| 2024/01/16 | 7,263 | 7,395 | 7,112 | 7,321 | +200 | +2.8% | 31,667,200 |
| 2024/01/15 | 6,561 | 7,175 | 6,545 | 7,121 | +624 | +9.6% | 31,159,000 |
| 2024/01/12 | 6,482 | 6,585 | 6,432 | 6,497 | +77 | +1.2% | 17,056,500 |
| 2024/01/11 | 6,440 | 6,502 | 6,372 | 6,420 | +25 | +0.4% | 13,547,900 |
| 2024/01/10 | 6,287 | 6,415 | 6,266 | 6,395 | +34 | +0.5% | 13,049,900 |
| 2024/01/09 | 6,407 | 6,507 | 6,345 | 6,361 | -246 | -3.7% | 18,115,100 |
| 2024/01/05 | 6,520 | 6,679 | 6,380 | 6,607 | +135 | +2.1% | 24,211,200 |
| 2024/01/04 | 6,425 | 6,538 | 6,285 | 6,472 | +422 | +7% | 23,160,000 |
| 2023/12/29 | 6,023 | 6,139 | 5,980 | 6,050 | -51 | -0.8% | 15,536,200 |
| 2023/12/28 | 6,224 | 6,229 | 6,026 | 6,101 | -249 | -3.9% | 19,806,300 |
| 2023/12/27 | 6,100 | 6,371 | 6,050 | 6,350 | +320 | +5.3% | 28,483,700 |
| 2023/12/26 | 6,160 | 6,170 | 5,897 | 6,030 | -17 | -0.3% | 25,303,200 |
| 2023/12/25 | 6,700 | 6,748 | 5,980 | 6,047 | -569 | -8.6% | 40,844,500 |
| 2023/12/22 | 6,372 | 6,640 | 6,315 | 6,616 | +268 | +4.2% | 46,297,100 |
| 2023/12/21 | 6,017 | 6,409 | 5,987 | 6,348 | +233 | +3.8% | 36,862,000 |
| 2023/12/20 | 5,742 | 6,233 | 5,693 | 6,115 | +323 | +5.6% | 35,081,800 |
| 2023/12/19 | 5,397 | 5,794 | 5,360 | 5,792 | +312 | +5.7% | 22,994,400 |
| 2023/12/18 | 5,330 | 5,515 | 5,291 | 5,480 | +342 | +6.7% | 19,566,400 |
| 2023/12/15 | 4,950 | 5,138 | 4,873 | 5,138 | +333 | +6.9% | 11,653,200 |
| 2023/12/14 | 4,950 | 4,990 | 4,786 | 4,805 | -149 | -3% | 6,417,600 |
| 2023/12/13 | 5,076 | 5,105 | 4,928 | 4,954 | -74 | -1.5% | 5,881,900 |
| 2023/12/12 | 5,130 | 5,182 | 5,024 | 5,028 | -59 | -1.2% | 5,781,800 |
51～
100
件表示中 / 3453件
類似銘柄と比較する
現在ご覧いただいている「川崎船」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 |
|---|---|---|---|---|---|---|---|---|
| 川崎船 | 224,800円 | +1.8% | -0.6% | 3.78% | 12.93倍 | 0.97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 |
| 郵 船 | 463,600円 | -4.1% | -4.3% | 3.45% | 8.69倍 | 0.80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 | 501,900円 | +10.6% | -11.2% | 3.59% | 8.46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 |
| 飯野海 | 127,900円 | -1.4% | -33.5% | 3.13% | 9.60倍 | 1.02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 | 479,000円 | -13.8% | -32.4% | 4.49% | 8.06倍 | 0.75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
