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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 5,570 | 5,596 | 5,555 | 5,555 | +18 | +0.3% | 2,330,700 |
| 2025/09/12 | 5,620 | 5,637 | 5,537 | 5,537 | -49 | -0.9% | 3,286,300 |
| 2025/09/11 | 5,614 | 5,640 | 5,566 | 5,586 | -11 | -0.2% | 2,692,800 |
| 2025/09/10 | 5,518 | 5,600 | 5,504 | 5,597 | +72 | +1.3% | 2,816,500 |
| 2025/09/09 | 5,560 | 5,588 | 5,490 | 5,525 | -19 | -0.3% | 3,150,800 |
| 2025/09/08 | 5,540 | 5,569 | 5,510 | 5,544 | +24 | +0.4% | 2,968,800 |
| 2025/09/05 | 5,462 | 5,529 | 5,456 | 5,520 | +115 | +2.1% | 3,417,800 |
| 2025/09/04 | 5,331 | 5,408 | 5,310 | 5,405 | +81 | +1.5% | 3,189,400 |
| 2025/09/03 | 5,530 | 5,585 | 5,310 | 5,324 | -178 | -3.2% | 5,582,500 |
| 2025/09/02 | 5,396 | 5,537 | 5,376 | 5,502 | +145 | +2.7% | 4,938,500 |
| 2025/09/01 | 5,360 | 5,420 | 5,347 | 5,357 | +24 | +0.5% | 2,897,400 |
| 2025/08/29 | 5,373 | 5,408 | 5,325 | 5,333 | -36 | -0.7% | 3,143,600 |
| 2025/08/28 | 5,360 | 5,369 | 5,316 | 5,369 | +10 | +0.2% | 2,052,500 |
| 2025/08/27 | 5,350 | 5,382 | 5,336 | 5,359 | +34 | +0.6% | 2,946,800 |
| 2025/08/26 | 5,329 | 5,333 | 5,258 | 5,325 | -9 | -0.2% | 2,813,100 |
| 2025/08/25 | 5,278 | 5,339 | 5,263 | 5,334 | +56 | +1.1% | 3,212,300 |
| 2025/08/22 | 5,210 | 5,278 | 5,200 | 5,278 | +43 | +0.8% | 2,305,200 |
| 2025/08/21 | 5,226 | 5,235 | 5,205 | 5,235 | -4 | -0.1% | 1,866,900 |
| 2025/08/20 | 5,240 | 5,258 | 5,214 | 5,239 | +43 | +0.8% | 2,151,700 |
| 2025/08/19 | 5,199 | 5,213 | 5,181 | 5,196 | +9 | +0.2% | 2,458,700 |
| 2025/08/18 | 5,259 | 5,266 | 5,186 | 5,187 | -91 | -1.7% | 3,035,400 |
| 2025/08/15 | 5,250 | 5,278 | 5,231 | 5,278 | +31 | +0.6% | 2,265,400 |
| 2025/08/14 | 5,276 | 5,279 | 5,223 | 5,247 | -80 | -1.5% | 2,607,600 |
| 2025/08/13 | 5,318 | 5,333 | 5,286 | 5,327 | +54 | +1% | 2,872,500 |
| 2025/08/12 | 5,276 | 5,318 | 5,258 | 5,273 | +43 | +0.8% | 3,549,500 |
| 2025/08/08 | 5,180 | 5,243 | 5,180 | 5,230 | +76 | +1.5% | 2,839,500 |
| 2025/08/07 | 5,099 | 5,180 | 5,090 | 5,154 | -45 | -0.9% | 2,774,900 |
| 2025/08/06 | 5,100 | 5,225 | 5,084 | 5,199 | +137 | +2.7% | 4,891,300 |
| 2025/08/05 | 5,252 | 5,252 | 5,062 | 5,062 | -169 | -3.2% | 6,748,000 |
| 2025/08/04 | 5,171 | 5,264 | 5,151 | 5,231 | -38 | -0.7% | 2,704,300 |
| 2025/08/01 | 5,307 | 5,352 | 5,193 | 5,269 | -32 | -0.6% | 4,662,700 |
| 2025/07/31 | 5,270 | 5,303 | 5,252 | 5,301 | +51 | +1% | 2,165,100 |
| 2025/07/30 | 5,184 | 5,250 | 5,172 | 5,250 | +86 | +1.7% | 2,056,700 |
| 2025/07/29 | 5,253 | 5,256 | 5,148 | 5,164 | -126 | -2.4% | 3,432,400 |
| 2025/07/28 | 5,362 | 5,362 | 5,290 | 5,290 | -99 | -1.8% | 2,547,800 |
| 2025/07/25 | 5,373 | 5,416 | 5,368 | 5,389 | +40 | +0.7% | 3,533,200 |
| 2025/07/24 | 5,332 | 5,373 | 5,330 | 5,349 | +49 | +0.9% | 2,846,400 |
| 2025/07/23 | 5,244 | 5,310 | 5,234 | 5,300 | +116 | +2.2% | 5,113,500 |
| 2025/07/22 | 5,187 | 5,201 | 5,139 | 5,184 | -8 | -0.2% | 2,204,100 |
| 2025/07/18 | 5,176 | 5,192 | 5,153 | 5,192 | +25 | +0.5% | 1,333,900 |
| 2025/07/17 | 5,156 | 5,181 | 5,125 | 5,167 | +27 | +0.5% | 1,568,900 |
| 2025/07/16 | 5,156 | 5,157 | 5,097 | 5,140 | -25 | -0.5% | 1,632,400 |
| 2025/07/15 | 5,215 | 5,223 | 5,163 | 5,165 | -52 | -1% | 1,339,100 |
| 2025/07/14 | 5,188 | 5,233 | 5,172 | 5,217 | +29 | +0.6% | 1,960,800 |
| 2025/07/11 | 5,140 | 5,188 | 5,138 | 5,188 | +88 | +1.7% | 2,161,700 |
| 2025/07/10 | 5,160 | 5,184 | 5,084 | 5,100 | -74 | -1.4% | 2,417,100 |
| 2025/07/09 | 5,150 | 5,208 | 5,148 | 5,174 | +72 | +1.4% | 2,828,400 |
| 2025/07/08 | 5,032 | 5,120 | 5,027 | 5,102 | +66 | +1.3% | 2,258,700 |
| 2025/07/07 | 5,105 | 5,118 | 5,032 | 5,036 | -91 | -1.8% | 1,856,900 |
| 2025/07/04 | 5,217 | 5,228 | 5,124 | 5,127 | -90 | -1.7% | 1,930,200 |
1～
50
件表示中 / 3784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 | 551,200円 | -9.2% | -51.1% | 4.26% | 9.70倍 | 0.79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 | 481,800円 | -2.5% | -59.5% | 3.63% | 8.27倍 | 0.62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 | 231,700円 | -7.6% | -61.1% | 5.18% | 12.73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 | 121,400円 | -8.4% | -39.5% | 3.62% | 11.17倍 | 0.88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 | 550,000円 | -16.3% | -31.6% | 3.82% | 7.90倍 | 0.80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
