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 |
|---|---|---|---|---|---|---|---|
| 2023/08/25 | 3,845 | 3,890 | 3,831 | 3,852 | +4 | +0.1% | 5,741,700 |
| 2023/08/24 | 3,830 | 3,855 | 3,788 | 3,848 | +40 | +1.1% | 6,013,100 |
| 2023/08/23 | 3,785 | 3,822 | 3,760 | 3,808 | +9 | +0.2% | 4,866,500 |
| 2023/08/22 | 3,780 | 3,803 | 3,745 | 3,799 | -2 | -0.1% | 4,981,400 |
| 2023/08/21 | 3,800 | 3,875 | 3,783 | 3,801 | +33 | +0.9% | 8,018,100 |
| 2023/08/18 | 3,765 | 3,806 | 3,750 | 3,768 | -22 | -0.6% | 6,256,600 |
| 2023/08/17 | 3,771 | 3,819 | 3,714 | 3,790 | +23 | +0.6% | 6,644,200 |
| 2023/08/16 | 3,837 | 3,874 | 3,753 | 3,767 | -72 | -1.9% | 7,423,700 |
| 2023/08/15 | 3,791 | 3,859 | 3,790 | 3,839 | +67 | +1.8% | 6,142,500 |
| 2023/08/14 | 3,837 | 3,838 | 3,756 | 3,772 | -67 | -1.7% | 7,205,800 |
| 2023/08/10 | 3,868 | 3,869 | 3,777 | 3,839 | -11 | -0.3% | 7,299,000 |
| 2023/08/09 | 3,930 | 3,940 | 3,823 | 3,850 | -60 | -1.5% | 8,740,800 |
| 2023/08/08 | 3,855 | 3,915 | 3,854 | 3,910 | +73 | +1.9% | 10,660,100 |
| 2023/08/07 | 3,776 | 3,864 | 3,764 | 3,837 | +18 | +0.5% | 10,820,000 |
| 2023/08/04 | 3,710 | 3,855 | 3,666 | 3,819 | +116 | +3.1% | 24,664,100 |
| 2023/08/03 | 3,480 | 3,738 | 3,471 | 3,703 | +250 | +7.2% | 37,656,100 |
| 2023/08/02 | 3,480 | 3,506 | 3,453 | 3,453 | -45 | -1.3% | 4,468,500 |
| 2023/08/01 | 3,479 | 3,514 | 3,457 | 3,498 | +50 | +1.5% | 6,289,800 |
| 2023/07/31 | 3,500 | 3,522 | 3,428 | 3,448 | -48 | -1.4% | 8,936,900 |
| 2023/07/28 | 3,457 | 3,498 | 3,436 | 3,496 | +26 | +0.7% | 7,067,200 |
| 2023/07/27 | 3,461 | 3,479 | 3,450 | 3,470 | +37 | +1.1% | 5,112,800 |
| 2023/07/26 | 3,460 | 3,461 | 3,395 | 3,433 | -18 | -0.5% | 4,333,200 |
| 2023/07/25 | 3,434 | 3,464 | 3,422 | 3,451 | +35 | +1% | 5,288,500 |
| 2023/07/24 | 3,418 | 3,427 | 3,377 | 3,416 | -1 | ±0% | 4,185,400 |
| 2023/07/21 | 3,458 | 3,469 | 3,401 | 3,417 | -26 | -0.8% | 4,501,700 |
| 2023/07/20 | 3,446 | 3,474 | 3,402 | 3,443 | +6 | +0.2% | 6,446,700 |
| 2023/07/19 | 3,398 | 3,442 | 3,393 | 3,437 | +70 | +2.1% | 8,584,700 |
| 2023/07/18 | 3,315 | 3,379 | 3,299 | 3,367 | +24 | +0.7% | 6,411,000 |
| 2023/07/14 | 3,319 | 3,384 | 3,316 | 3,343 | +46 | +1.4% | 7,211,900 |
| 2023/07/13 | 3,287 | 3,309 | 3,247 | 3,297 | +10 | +0.3% | 3,904,900 |
| 2023/07/12 | 3,269 | 3,308 | 3,258 | 3,287 | +20 | +0.6% | 4,588,600 |
| 2023/07/11 | 3,294 | 3,300 | 3,240 | 3,267 | +7 | +0.2% | 4,559,300 |
| 2023/07/10 | 3,346 | 3,370 | 3,260 | 3,260 | -92 | -2.7% | 6,671,300 |
| 2023/07/07 | 3,330 | 3,372 | 3,306 | 3,352 | +14 | +0.4% | 6,122,200 |
| 2023/07/06 | 3,385 | 3,397 | 3,337 | 3,338 | -43 | -1.3% | 6,952,200 |
| 2023/07/05 | 3,300 | 3,400 | 3,299 | 3,381 | +96 | +2.9% | 14,690,800 |
| 2023/07/04 | 3,275 | 3,290 | 3,259 | 3,285 | +28 | +0.9% | 6,303,200 |
| 2023/07/03 | 3,210 | 3,273 | 3,210 | 3,257 | +67 | +2.1% | 8,647,500 |
| 2023/06/30 | 3,162 | 3,208 | 3,144 | 3,190 | +54 | +1.7% | 7,494,900 |
| 2023/06/29 | 3,195 | 3,212 | 3,108 | 3,136 | -52 | -1.6% | 6,234,100 |
| 2023/06/28 | 3,223 | 3,226 | 3,153 | 3,188 | -35 | -1.1% | 10,092,500 |
| 2023/06/27 | 3,150 | 3,228 | 3,143 | 3,223 | +115 | +3.7% | 14,859,900 |
| 2023/06/26 | 3,047 | 3,116 | 3,045 | 3,108 | +68 | +2.2% | 8,837,900 |
| 2023/06/23 | 3,055 | 3,061 | 3,015 | 3,040 | -13 | -0.4% | 4,808,100 |
| 2023/06/22 | 3,040 | 3,070 | 3,038 | 3,053 | +19 | +0.6% | 3,903,400 |
| 2023/06/21 | 2,994.5 | 3,037 | 2,983.5 | 3,034 | +32 | +1.1% | 4,474,000 |
| 2023/06/20 | 3,016 | 3,031 | 2,995.5 | 3,002 | -2 | -0.1% | 4,564,400 |
| 2023/06/19 | 3,014 | 3,017 | 2,985.5 | 3,004 | -34 | -1.1% | 6,618,200 |
| 2023/06/16 | 3,049 | 3,049 | 3,016 | 3,038 | -31 | -1% | 9,062,800 |
| 2023/06/15 | 3,016 | 3,081 | 3,001 | 3,069 | +53 | +1.8% | 7,885,500 |
451～
500
件表示中 / 3731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 | 518,800円 | -8.1% | -48.1% | 4.53% | 8.92倍 | 0.76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 | 482,000円 | -4.3% | -64.3% | 3.11% | 9.73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 | 204,400円 | -9.4% | -65.9% | 5.87% | 12.91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 | 101,200円 | -5.5% | -33.8% | 4.35% | 9.31倍 | 0.74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 | 391,000円 | -18.8% | -47.4% | 4.60% | 6.58倍 | 0.57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
