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 |
|---|---|---|---|---|---|---|---|
| 2021/03/31 | 3,805 | 3,875 | 3,775 | 3,775 | -100 | -2.6% | 2,944,300 |
| 2021/03/30 | 3,675 | 3,880 | 3,655 | 3,875 | +135 | +3.6% | 3,961,700 |
| 2021/03/29 | 3,995 | 4,000 | 3,730 | 3,740 | -235 | -5.9% | 5,438,600 |
| 2021/03/26 | 3,930 | 3,985 | 3,820 | 3,975 | +160 | +4.2% | 4,331,300 |
| 2021/03/25 | 3,700 | 3,920 | 3,700 | 3,815 | +115 | +3.1% | 4,536,000 |
| 2021/03/24 | 3,695 | 3,775 | 3,575 | 3,700 | -200 | -5.1% | 6,546,000 |
| 2021/03/23 | 4,100 | 4,100 | 3,900 | 3,900 | -165 | -4.1% | 4,793,300 |
| 2021/03/22 | 4,005 | 4,120 | 3,980 | 4,065 | +130 | +3.3% | 5,207,000 |
| 2021/03/19 | 3,730 | 3,940 | 3,705 | 3,935 | +160 | +4.2% | 4,391,800 |
| 2021/03/18 | 3,795 | 3,845 | 3,720 | 3,775 | +50 | +1.3% | 2,897,600 |
| 2021/03/17 | 3,710 | 3,765 | 3,650 | 3,725 | -50 | -1.3% | 3,279,500 |
| 2021/03/16 | 3,675 | 3,790 | 3,620 | 3,775 | +130 | +3.6% | 4,792,900 |
| 2021/03/15 | 3,525 | 3,670 | 3,510 | 3,645 | +165 | +4.7% | 3,659,100 |
| 2021/03/12 | 3,385 | 3,485 | 3,340 | 3,480 | +100 | +3% | 2,945,900 |
| 2021/03/11 | 3,190 | 3,395 | 3,185 | 3,380 | +230 | +7.3% | 4,470,000 |
| 2021/03/10 | 3,150 | 3,155 | 3,110 | 3,150 | -25 | -0.8% | 1,522,200 |
| 2021/03/09 | 3,155 | 3,185 | 3,105 | 3,175 | +35 | +1.1% | 1,712,600 |
| 2021/03/08 | 3,210 | 3,245 | 3,105 | 3,140 | -25 | -0.8% | 2,248,300 |
| 2021/03/05 | 3,150 | 3,190 | 3,080 | 3,165 | ±0 | ±0% | 2,162,700 |
| 2021/03/04 | 3,125 | 3,195 | 3,090 | 3,165 | +85 | +2.8% | 2,740,900 |
| 2021/03/03 | 3,010 | 3,090 | 3,000 | 3,080 | +75 | +2.5% | 1,215,400 |
| 2021/03/02 | 3,120 | 3,120 | 2,996 | 3,005 | -85 | -2.8% | 1,592,800 |
| 2021/03/01 | 3,035 | 3,090 | 2,961 | 3,090 | +35 | +1.1% | 1,917,200 |
| 2021/02/26 | 3,075 | 3,105 | 3,025 | 3,055 | -70 | -2.2% | 2,164,300 |
| 2021/02/25 | 3,150 | 3,155 | 3,050 | 3,125 | +55 | +1.8% | 1,699,600 |
| 2021/02/24 | 3,085 | 3,155 | 3,050 | 3,070 | +15 | +0.5% | 2,943,100 |
| 2021/02/22 | 2,961 | 3,065 | 2,960 | 3,055 | +144 | +4.9% | 3,239,700 |
| 2021/02/19 | 2,803 | 2,917 | 2,793 | 2,911 | +72 | +2.5% | 1,998,400 |
| 2021/02/18 | 2,930 | 2,933 | 2,834 | 2,839 | -56 | -1.9% | 1,827,800 |
| 2021/02/17 | 2,823 | 2,902 | 2,811 | 2,895 | +67 | +2.4% | 1,905,000 |
| 2021/02/16 | 2,819 | 2,869 | 2,805 | 2,828 | +25 | +0.9% | 2,080,400 |
| 2021/02/15 | 2,846 | 2,864 | 2,785 | 2,803 | +7 | +0.3% | 1,621,000 |
| 2021/02/12 | 2,899 | 2,899 | 2,774 | 2,796 | -138 | -4.7% | 3,041,900 |
| 2021/02/10 | 2,906 | 2,987 | 2,902 | 2,934 | +33 | +1.1% | 1,857,000 |
| 2021/02/09 | 2,928 | 2,940 | 2,881 | 2,901 | -49 | -1.7% | 1,972,200 |
| 2021/02/08 | 2,836 | 2,950 | 2,835 | 2,950 | +164 | +5.9% | 3,621,300 |
| 2021/02/05 | 2,788 | 2,829 | 2,735 | 2,786 | +22 | +0.8% | 3,136,800 |
| 2021/02/04 | 2,700 | 2,830 | 2,699 | 2,764 | +114 | +4.3% | 4,583,200 |
| 2021/02/03 | 2,527 | 2,654 | 2,525 | 2,650 | +140 | +5.6% | 4,783,900 |
| 2021/02/02 | 2,530 | 2,538 | 2,494 | 2,510 | +26 | +1% | 1,752,800 |
| 2021/02/01 | 2,416 | 2,488 | 2,416 | 2,484 | +78 | +3.2% | 1,593,100 |
| 2021/01/29 | 2,450 | 2,465 | 2,383 | 2,406 | -10 | -0.4% | 2,013,100 |
| 2021/01/28 | 2,382 | 2,468 | 2,378 | 2,416 | -7 | -0.3% | 2,558,100 |
| 2021/01/27 | 2,500 | 2,513 | 2,398 | 2,423 | -46 | -1.9% | 2,203,200 |
| 2021/01/26 | 2,570 | 2,583 | 2,458 | 2,469 | -116 | -4.5% | 2,266,000 |
| 2021/01/25 | 2,678 | 2,684 | 2,572 | 2,585 | -48 | -1.8% | 1,585,500 |
| 2021/01/22 | 2,583 | 2,641 | 2,567 | 2,633 | +58 | +2.3% | 1,762,100 |
| 2021/01/21 | 2,566 | 2,592 | 2,552 | 2,575 | +33 | +1.3% | 1,131,500 |
| 2021/01/20 | 2,599 | 2,624 | 2,525 | 2,542 | -58 | -2.2% | 1,780,100 |
| 2021/01/19 | 2,563 | 2,614 | 2,545 | 2,600 | +45 | +1.8% | 1,218,300 |
1001～
1050
件表示中 / 3692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 | 466,200円 | +8.1% | +83.7% | 6.65% | 4.49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 | 459,900円 | -4.3% | -64.3% | 3.26% | 9.45倍 | 0.60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 | 194,900円 | +9.1% | +120.9% | 5.13% | 4.17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 | 104,100円 | +3.7% | -22.5% | 5.19% | 6.40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 | 373,000円 | -18.8% | -47.4% | 4.83% | 6.28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
