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 |
|---|---|---|---|---|---|---|---|
| 2025/07/24 | 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 |
| 2025/07/03 | 5,185 | 5,234 | 5,167 | 5,217 | +19 | +0.4% | 2,766,300 |
| 2025/07/02 | 5,145 | 5,237 | 5,140 | 5,198 | +61 | +1.2% | 3,467,300 |
| 2025/07/01 | 5,168 | 5,198 | 5,133 | 5,137 | -51 | -1% | 1,911,000 |
| 2025/06/30 | 5,178 | 5,193 | 5,126 | 5,188 | +8 | +0.2% | 3,472,400 |
| 2025/06/27 | 5,104 | 5,180 | 5,086 | 5,180 | +77 | +1.5% | 5,566,800 |
| 2025/06/26 | 5,028 | 5,104 | 5,028 | 5,103 | +87 | +1.7% | 2,424,900 |
| 2025/06/25 | 5,042 | 5,043 | 4,985 | 5,016 | -6 | -0.1% | 2,139,900 |
| 2025/06/24 | 5,034 | 5,078 | 4,994 | 5,022 | -63 | -1.2% | 3,220,300 |
| 2025/06/23 | 5,043 | 5,104 | 5,034 | 5,085 | +31 | +0.6% | 2,748,300 |
| 2025/06/20 | 5,054 | 5,095 | 5,050 | 5,054 | +19 | +0.4% | 4,364,500 |
| 2025/06/19 | 5,055 | 5,118 | 5,035 | 5,035 | -49 | -1% | 2,649,600 |
| 2025/06/18 | 5,075 | 5,101 | 5,040 | 5,084 | -28 | -0.5% | 2,257,100 |
| 2025/06/17 | 5,144 | 5,149 | 5,066 | 5,112 | -34 | -0.7% | 3,080,600 |
| 2025/06/16 | 5,220 | 5,272 | 5,144 | 5,146 | +26 | +0.5% | 3,669,300 |
| 2025/06/13 | 5,062 | 5,238 | 5,008 | 5,120 | +51 | +1% | 5,277,300 |
| 2025/06/12 | 5,075 | 5,114 | 5,040 | 5,069 | +26 | +0.5% | 2,371,800 |
| 2025/06/11 | 5,019 | 5,049 | 4,993 | 5,043 | -18 | -0.4% | 2,459,500 |
| 2025/06/10 | 4,964 | 5,095 | 4,962 | 5,061 | +108 | +2.2% | 3,712,400 |
| 2025/06/09 | 5,009 | 5,025 | 4,940 | 4,953 | ±0 | ±0% | 2,627,800 |
| 2025/06/06 | 5,011 | 5,015 | 4,917 | 4,953 | +12 | +0.2% | 3,124,000 |
| 2025/06/05 | 5,170 | 5,179 | 4,941 | 4,941 | -239 | -4.6% | 5,880,600 |
| 2025/06/04 | 5,198 | 5,248 | 5,178 | 5,180 | -12 | -0.2% | 2,473,600 |
| 2025/06/03 | 5,153 | 5,192 | 5,118 | 5,192 | +38 | +0.7% | 2,326,300 |
| 2025/06/02 | 5,272 | 5,279 | 5,141 | 5,154 | -117 | -2.2% | 3,335,100 |
| 2025/05/30 | 5,192 | 5,276 | 5,186 | 5,271 | +46 | +0.9% | 4,312,200 |
| 2025/05/29 | 5,227 | 5,255 | 5,200 | 5,225 | +17 | +0.3% | 2,565,600 |
| 2025/05/28 | 5,210 | 5,246 | 5,190 | 5,208 | -8 | -0.2% | 2,668,400 |
| 2025/05/27 | 5,199 | 5,218 | 5,162 | 5,216 | +32 | +0.6% | 1,978,100 |
| 2025/05/26 | 5,219 | 5,228 | 5,176 | 5,184 | -35 | -0.7% | 2,091,200 |
| 2025/05/23 | 5,227 | 5,233 | 5,191 | 5,219 | -23 | -0.4% | 2,642,900 |
| 2025/05/22 | 5,186 | 5,262 | 5,164 | 5,242 | +35 | +0.7% | 3,032,600 |
| 2025/05/21 | 5,170 | 5,220 | 5,154 | 5,207 | +77 | +1.5% | 2,903,300 |
| 2025/05/20 | 5,146 | 5,163 | 5,094 | 5,130 | +11 | +0.2% | 3,162,000 |
| 2025/05/19 | 5,225 | 5,245 | 5,119 | 5,119 | -155 | -2.9% | 3,486,400 |
| 2025/05/16 | 5,196 | 5,289 | 5,183 | 5,274 | +90 | +1.7% | 5,631,300 |
| 2025/05/15 | 5,192 | 5,223 | 5,143 | 5,184 | +116 | +2.3% | 5,451,200 |
1～
50
件表示中 / 3748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 | 538,400円 | -8.1% | -48.1% | 4.36% | 9.20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 | 502,800円 | -4.3% | -64.3% | 2.98% | 10.16倍 | 0.65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 | 216,400円 | -9.4% | -65.9% | 5.55% | 13.67倍 | 0.83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 | 107,200円 | -5.5% | -33.8% | 4.10% | 9.86倍 | 0.78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 | 399,500円 | -18.8% | -47.4% | 4.51% | 6.72倍 | 0.58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
