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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 4,116 | 4,208 | 4,102 | 4,205 | +96 | +2.3% | 2,899,300 |
| 2024/04/25 | 4,180 | 4,191 | 4,109 | 4,109 | -63 | -1.5% | 2,171,700 |
| 2024/04/24 | 4,150 | 4,195 | 4,131 | 4,172 | +26 | +0.6% | 3,106,700 |
| 2024/04/23 | 4,273 | 4,275 | 4,137 | 4,146 | -91 | -2.1% | 4,328,200 |
| 2024/04/22 | 4,172 | 4,262 | 4,133 | 4,237 | +84 | +2% | 5,300,700 |
| 2024/04/19 | 4,114 | 4,233 | 4,038 | 4,153 | +61 | +1.5% | 8,782,800 |
| 2024/04/18 | 4,043 | 4,110 | 4,035 | 4,092 | +49 | +1.2% | 2,985,300 |
| 2024/04/17 | 4,045 | 4,099 | 4,025 | 4,043 | +33 | +0.8% | 3,138,400 |
| 2024/04/16 | 4,204 | 4,205 | 4,009 | 4,010 | -178 | -4.3% | 5,220,600 |
| 2024/04/15 | 4,102 | 4,199 | 4,070 | 4,188 | +116 | +2.8% | 5,044,800 |
| 2024/04/12 | 4,105 | 4,110 | 4,041 | 4,072 | -19 | -0.5% | 2,665,700 |
| 2024/04/11 | 4,075 | 4,114 | 4,045 | 4,091 | -5 | -0.1% | 2,398,600 |
| 2024/04/10 | 4,082 | 4,103 | 4,053 | 4,096 | +10 | +0.2% | 2,390,000 |
| 2024/04/09 | 4,100 | 4,114 | 4,046 | 4,086 | -13 | -0.3% | 3,101,500 |
| 2024/04/08 | 4,120 | 4,143 | 4,058 | 4,099 | +20 | +0.5% | 3,637,400 |
| 2024/04/05 | 4,117 | 4,127 | 4,060 | 4,079 | -8 | -0.2% | 3,803,900 |
| 2024/04/04 | 4,060 | 4,123 | 4,035 | 4,087 | +62 | +1.5% | 4,048,000 |
| 2024/04/03 | 3,955 | 4,063 | 3,936 | 4,025 | +64 | +1.6% | 4,919,600 |
| 2024/04/02 | 4,047 | 4,076 | 3,953 | 3,961 | -86 | -2.1% | 5,361,000 |
| 2024/04/01 | 4,114 | 4,134 | 4,015 | 4,047 | -26 | -0.6% | 5,644,900 |
| 2024/03/29 | 4,160 | 4,175 | 4,047 | 4,073 | -77 | -1.9% | 6,337,900 |
| 2024/03/28 | 4,232 | 4,292 | 4,150 | 4,150 | -81 | -1.9% | 5,900,200 |
| 2024/03/27 | 4,280 | 4,324 | 4,226 | 4,231 | +60 | +1.4% | 5,651,000 |
| 2024/03/26 | 4,186 | 4,193 | 4,153 | 4,171 | -12 | -0.3% | 4,283,700 |
| 2024/03/25 | 4,245 | 4,245 | 4,151 | 4,183 | -61 | -1.4% | 5,283,200 |
| 2024/03/22 | 4,230 | 4,272 | 4,206 | 4,244 | +18 | +0.4% | 6,075,000 |
| 2024/03/21 | 4,308 | 4,312 | 4,226 | 4,226 | -125 | -2.9% | 8,896,600 |
| 2024/03/19 | 4,415 | 4,463 | 4,287 | 4,351 | -78 | -1.8% | 7,023,700 |
| 2024/03/18 | 4,385 | 4,455 | 4,357 | 4,429 | +110 | +2.5% | 5,576,800 |
| 2024/03/15 | 4,320 | 4,323 | 4,244 | 4,319 | -11 | -0.3% | 10,702,500 |
| 2024/03/14 | 4,329 | 4,348 | 4,278 | 4,330 | +40 | +0.9% | 4,012,100 |
| 2024/03/13 | 4,416 | 4,433 | 4,265 | 4,290 | -110 | -2.5% | 5,958,800 |
| 2024/03/12 | 4,407 | 4,440 | 4,362 | 4,400 | -52 | -1.2% | 4,849,300 |
| 2024/03/11 | 4,520 | 4,521 | 4,405 | 4,452 | -98 | -2.2% | 5,400,000 |
| 2024/03/08 | 4,570 | 4,601 | 4,496 | 4,550 | -44 | -1% | 5,444,100 |
| 2024/03/07 | 4,650 | 4,679 | 4,559 | 4,594 | -31 | -0.7% | 5,825,400 |
| 2024/03/06 | 4,646 | 4,704 | 4,624 | 4,625 | -9 | -0.2% | 6,171,000 |
| 2024/03/05 | 4,639 | 4,677 | 4,615 | 4,634 | -19 | -0.4% | 5,220,500 |
| 2024/03/04 | 4,780 | 4,787 | 4,650 | 4,653 | -140 | -2.9% | 7,760,800 |
| 2024/03/01 | 4,745 | 4,809 | 4,721 | 4,793 | +21 | +0.4% | 6,017,700 |
| 2024/02/29 | 4,771 | 4,876 | 4,755 | 4,772 | +54 | +1.1% | 10,075,600 |
| 2024/02/28 | 4,730 | 4,769 | 4,676 | 4,718 | -10 | -0.2% | 5,916,500 |
| 2024/02/27 | 4,764 | 4,799 | 4,713 | 4,728 | -69 | -1.4% | 5,812,700 |
| 2024/02/26 | 4,812 | 4,849 | 4,737 | 4,797 | -43 | -0.9% | 5,850,600 |
| 2024/02/22 | 4,845 | 4,941 | 4,809 | 4,840 | -5 | -0.1% | 6,488,400 |
| 2024/02/21 | 4,800 | 4,980 | 4,777 | 4,845 | +21 | +0.4% | 8,075,600 |
| 2024/02/20 | 4,793 | 4,869 | 4,780 | 4,824 | +52 | +1.1% | 5,451,200 |
| 2024/02/19 | 4,775 | 4,794 | 4,725 | 4,772 | +5 | +0.1% | 3,482,200 |
| 2024/02/16 | 4,765 | 4,864 | 4,747 | 4,767 | -8 | -0.2% | 6,457,100 |
| 2024/02/15 | 4,791 | 4,843 | 4,722 | 4,775 | -36 | -0.7% | 5,012,200 |
1～
50
件表示中 / 3445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 | 420,500円 | -10.6% | -77.9% | 3.09% | 9.65倍 | 0.73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 | 471,300円 | +0.2% | -72.3% | 4.24% | 7.26倍 | 0.79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 | 209,100円 | -0.3% | -80.5% | 3.99% | 14.08倍 | 0.93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 | 122,300円 | -2.4% | -8.1% | 4.25% | 7.19倍 | 1.05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 | 451,000円 | -10.2% | -39.3% | 4.88% | 6.29倍 | 0.74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
