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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 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 |
| 2024/02/14 | 4,705 | 4,817 | 4,681 | 4,811 | +112 | +2.4% | 6,244,200 |
| 2024/02/13 | 4,593 | 4,705 | 4,568 | 4,699 | +104 | +2.3% | 6,196,800 |
| 2024/02/09 | 4,615 | 4,662 | 4,588 | 4,595 | -230 | -4.8% | 8,796,300 |
| 2024/02/08 | 4,901 | 4,923 | 4,821 | 4,825 | -70 | -1.4% | 5,605,400 |
| 2024/02/07 | 4,809 | 4,924 | 4,796 | 4,895 | +127 | +2.7% | 7,456,100 |
| 2024/02/06 | 4,828 | 4,847 | 4,765 | 4,768 | -77 | -1.6% | 7,957,500 |
| 2024/02/05 | 5,069 | 5,104 | 4,845 | 4,845 | -155 | -3.1% | 11,283,300 |
| 2024/02/02 | 5,064 | 5,068 | 4,947 | 5,000 | -100 | -2% | 7,605,000 |
| 2024/02/01 | 5,116 | 5,178 | 5,090 | 5,100 | +2 | ±0% | 5,144,700 |
| 2024/01/31 | 5,111 | 5,116 | 4,987 | 5,098 | -7 | -0.1% | 6,945,900 |
| 2024/01/30 | 5,064 | 5,143 | 5,032 | 5,105 | +40 | +0.8% | 6,494,800 |
| 2024/01/29 | 4,999 | 5,082 | 4,955 | 5,065 | +95 | +1.9% | 5,438,800 |
| 2024/01/26 | 5,156 | 5,174 | 4,965 | 4,970 | -138 | -2.7% | 8,315,100 |
| 2024/01/25 | 5,026 | 5,148 | 5,003 | 5,108 | +128 | +2.6% | 8,393,200 |
| 2024/01/24 | 4,971 | 5,019 | 4,920 | 4,980 | -3 | -0.1% | 4,626,400 |
| 2024/01/23 | 5,022 | 5,108 | 4,956 | 4,983 | -33 | -0.7% | 6,946,300 |
| 2024/01/22 | 4,908 | 5,016 | 4,808 | 5,016 | +38 | +0.8% | 6,872,200 |
| 2024/01/19 | 5,055 | 5,055 | 4,873 | 4,978 | -7 | -0.1% | 7,191,900 |
| 2024/01/18 | 5,043 | 5,121 | 4,978 | 4,985 | -36 | -0.7% | 7,784,200 |
| 2024/01/17 | 5,099 | 5,236 | 5,018 | 5,021 | -21 | -0.4% | 13,151,100 |
| 2024/01/16 | 4,972 | 5,100 | 4,954 | 5,042 | +132 | +2.7% | 10,894,300 |
| 2024/01/15 | 4,721 | 4,937 | 4,721 | 4,910 | +202 | +4.3% | 8,760,000 |
| 2024/01/12 | 4,672 | 4,723 | 4,640 | 4,708 | +67 | +1.4% | 6,717,000 |
| 2024/01/11 | 4,648 | 4,682 | 4,616 | 4,641 | +4 | +0.1% | 5,128,700 |
| 2024/01/10 | 4,646 | 4,699 | 4,620 | 4,637 | -31 | -0.7% | 5,940,700 |
| 2024/01/09 | 4,649 | 4,734 | 4,625 | 4,668 | -90 | -1.9% | 7,371,900 |
| 2024/01/05 | 4,764 | 4,818 | 4,677 | 4,758 | +28 | +0.6% | 8,457,100 |
| 2024/01/04 | 4,620 | 4,777 | 4,545 | 4,730 | +359 | +8.2% | 12,509,700 |
| 2023/12/29 | 4,362 | 4,408 | 4,334 | 4,371 | -13 | -0.3% | 5,243,300 |
| 2023/12/28 | 4,409 | 4,445 | 4,338 | 4,384 | -157 | -3.5% | 7,188,000 |
| 2023/12/27 | 4,410 | 4,556 | 4,389 | 4,541 | +181 | +4.2% | 9,808,200 |
| 2023/12/26 | 4,360 | 4,382 | 4,269 | 4,360 | +70 | +1.6% | 8,322,900 |
| 2023/12/25 | 4,647 | 4,670 | 4,269 | 4,290 | -300 | -6.5% | 14,199,000 |
| 2023/12/22 | 4,431 | 4,590 | 4,424 | 4,590 | +164 | +3.7% | 12,957,000 |
| 2023/12/21 | 4,325 | 4,444 | 4,288 | 4,426 | +93 | +2.1% | 12,613,500 |
| 2023/12/20 | 4,181 | 4,347 | 4,134 | 4,333 | +133 | +3.2% | 11,109,800 |
| 2023/12/19 | 4,106 | 4,200 | 4,057 | 4,200 | +45 | +1.1% | 8,333,500 |
| 2023/12/18 | 4,100 | 4,169 | 4,051 | 4,155 | +244 | +6.2% | 14,524,100 |
| 2023/12/15 | 3,753 | 3,925 | 3,745 | 3,911 | +206 | +5.6% | 9,237,300 |
| 2023/12/14 | 3,841 | 3,860 | 3,705 | 3,705 | -157 | -4.1% | 5,373,100 |
| 2023/12/13 | 3,923 | 3,939 | 3,842 | 3,862 | -57 | -1.5% | 3,851,500 |
| 2023/12/12 | 3,953 | 3,962 | 3,904 | 3,919 | +1 | ±0% | 3,116,900 |
| 2023/12/11 | 3,903 | 3,934 | 3,883 | 3,918 | +55 | +1.4% | 3,255,900 |
| 2023/12/08 | 3,906 | 3,931 | 3,845 | 3,863 | -79 | -2% | 5,452,500 |
51～
100
件表示中 / 3451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 | -4.1% | -4.3% | 3.47% | 8.65倍 | 0.80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 | 495,900円 | +10.6% | -11.2% | 3.63% | 8.36倍 | 0.76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 | 227,700円 | +1.8% | -0.6% | 3.73% | 13.41倍 | 1.01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 | 128,700円 | -1.4% | -33.5% | 3.11% | 9.66倍 | 1.04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 | 476,500円 | -13.8% | -32.4% | 4.51% | 8.02倍 | 0.75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
