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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 4,630 | 4,666 | 4,571 | 4,617 | -33 | -0.7% | 5,486,800 |
| 2025/04/30 | 4,897 | 4,913 | 4,372 | 4,650 | -216 | -4.4% | 16,062,300 |
| 2025/04/28 | 4,799 | 4,897 | 4,790 | 4,866 | +74 | +1.5% | 4,691,500 |
| 2025/04/25 | 4,742 | 4,792 | 4,733 | 4,792 | +104 | +2.2% | 4,070,300 |
| 2025/04/24 | 4,667 | 4,722 | 4,655 | 4,688 | +94 | +2% | 4,206,400 |
| 2025/04/23 | 4,546 | 4,594 | 4,528 | 4,594 | +118 | +2.6% | 3,799,700 |
| 2025/04/22 | 4,422 | 4,500 | 4,397 | 4,476 | +18 | +0.4% | 3,967,900 |
| 2025/04/21 | 4,490 | 4,519 | 4,402 | 4,458 | -100 | -2.2% | 3,803,800 |
| 2025/04/18 | 4,488 | 4,578 | 4,480 | 4,558 | +116 | +2.6% | 3,820,700 |
| 2025/04/17 | 4,403 | 4,456 | 4,387 | 4,442 | +30 | +0.7% | 2,677,500 |
| 2025/04/16 | 4,550 | 4,564 | 4,395 | 4,412 | -147 | -3.2% | 3,639,300 |
| 2025/04/15 | 4,580 | 4,626 | 4,559 | 4,559 | +9 | +0.2% | 2,768,900 |
| 2025/04/14 | 4,620 | 4,632 | 4,550 | 4,550 | -50 | -1.1% | 3,258,700 |
| 2025/04/11 | 4,467 | 4,628 | 4,444 | 4,600 | -43 | -0.9% | 4,617,400 |
| 2025/04/10 | 4,750 | 4,757 | 4,570 | 4,643 | +309 | +7.1% | 5,668,100 |
| 2025/04/09 | 4,420 | 4,424 | 4,261 | 4,334 | -148 | -3.3% | 7,274,000 |
| 2025/04/08 | 4,400 | 4,499 | 4,382 | 4,482 | +243 | +5.7% | 6,556,200 |
| 2025/04/07 | 4,265 | 4,385 | 4,133 | 4,239 | -306 | -6.7% | 13,349,300 |
| 2025/04/04 | 4,500 | 4,573 | 4,394 | 4,545 | -92 | -2% | 8,961,500 |
| 2025/04/03 | 4,750 | 4,794 | 4,577 | 4,637 | -273 | -5.6% | 7,925,500 |
| 2025/04/02 | 4,880 | 4,919 | 4,839 | 4,910 | -4 | -0.1% | 3,068,800 |
| 2025/04/01 | 4,983 | 5,001 | 4,898 | 4,914 | -7 | -0.1% | 3,644,500 |
| 2025/03/31 | 4,938 | 4,953 | 4,885 | 4,921 | -117 | -2.3% | 4,647,100 |
| 2025/03/28 | 5,082 | 5,140 | 5,020 | 5,038 | -234 | -4.4% | 5,886,700 |
| 2025/03/27 | 5,331 | 5,334 | 5,250 | 5,272 | -60 | -1.1% | 7,843,400 |
| 2025/03/26 | 5,315 | 5,354 | 5,302 | 5,332 | +47 | +0.9% | 5,559,700 |
| 2025/03/25 | 5,290 | 5,306 | 5,252 | 5,285 | +19 | +0.4% | 3,865,500 |
| 2025/03/24 | 5,290 | 5,319 | 5,236 | 5,266 | +36 | +0.7% | 4,115,800 |
| 2025/03/21 | 5,253 | 5,284 | 5,227 | 5,230 | -55 | -1% | 9,022,100 |
| 2025/03/19 | 5,300 | 5,321 | 5,280 | 5,285 | -3 | -0.1% | 3,725,400 |
| 2025/03/18 | 5,265 | 5,308 | 5,237 | 5,288 | +17 | +0.3% | 3,567,600 |
| 2025/03/17 | 5,320 | 5,324 | 5,251 | 5,271 | -2 | ±0% | 3,609,400 |
| 2025/03/14 | 5,285 | 5,364 | 5,228 | 5,273 | -47 | -0.9% | 4,851,800 |
| 2025/03/13 | 5,259 | 5,326 | 5,234 | 5,320 | +82 | +1.6% | 3,628,700 |
| 2025/03/12 | 5,240 | 5,247 | 5,190 | 5,238 | -56 | -1.1% | 4,035,400 |
| 2025/03/11 | 5,241 | 5,304 | 5,204 | 5,294 | +24 | +0.5% | 4,110,600 |
| 2025/03/10 | 5,310 | 5,329 | 5,236 | 5,270 | -23 | -0.4% | 3,303,000 |
| 2025/03/07 | 5,300 | 5,312 | 5,256 | 5,293 | -40 | -0.8% | 3,789,200 |
| 2025/03/06 | 5,350 | 5,350 | 5,285 | 5,333 | -7 | -0.1% | 3,712,200 |
| 2025/03/05 | 5,332 | 5,388 | 5,317 | 5,340 | -1 | ±0% | 4,422,200 |
| 2025/03/04 | 5,260 | 5,342 | 5,185 | 5,341 | +35 | +0.7% | 5,742,600 |
| 2025/03/03 | 5,285 | 5,313 | 5,268 | 5,306 | +37 | +0.7% | 3,027,400 |
| 2025/02/28 | 5,311 | 5,335 | 5,234 | 5,269 | -85 | -1.6% | 5,492,000 |
| 2025/02/27 | 5,312 | 5,359 | 5,281 | 5,354 | +47 | +0.9% | 4,380,300 |
| 2025/02/26 | 5,248 | 5,314 | 5,199 | 5,307 | +71 | +1.4% | 3,705,400 |
| 2025/02/25 | 5,183 | 5,262 | 5,163 | 5,236 | +51 | +1% | 4,313,900 |
| 2025/02/21 | 5,230 | 5,249 | 5,180 | 5,185 | -72 | -1.4% | 4,458,500 |
| 2025/02/20 | 5,254 | 5,316 | 5,222 | 5,257 | +44 | +0.8% | 4,855,700 |
| 2025/02/19 | 5,212 | 5,335 | 5,188 | 5,213 | +7 | +0.1% | 4,648,900 |
| 2025/02/18 | 5,203 | 5,238 | 5,148 | 5,206 | -17 | -0.3% | 3,500,500 |
1～
50
件表示中 / 3691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 | 461,700円 | +8.1% | +83.7% | 6.71% | 4.45倍 | 0.72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 | 456,300円 | -4.3% | -64.3% | 3.29% | 9.38倍 | 0.59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 | 194,000円 | +9.1% | +120.9% | 5.15% | 4.15倍 | 0.78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 | 103,800円 | +3.7% | -22.5% | 5.20% | 6.38倍 | 0.80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 | 371,000円 | -18.8% | -47.4% | 4.85% | 6.24倍 | 0.54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
