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 |
|---|---|---|---|---|---|---|---|
| 2021/05/10 | 4,565 | 4,640 | 4,335 | 4,415 | -145 | -3.2% | 8,080,600 |
| 2021/05/07 | 4,405 | 4,570 | 4,370 | 4,560 | +115 | +2.6% | 4,294,000 |
| 2021/05/06 | 4,290 | 4,470 | 4,290 | 4,445 | +155 | +3.6% | 4,673,200 |
| 2021/04/30 | 4,165 | 4,310 | 4,135 | 4,290 | +225 | +5.5% | 5,146,500 |
| 2021/04/28 | 4,130 | 4,170 | 4,010 | 4,065 | -110 | -2.6% | 2,994,800 |
| 2021/04/27 | 4,085 | 4,225 | 4,070 | 4,175 | +85 | +2.1% | 3,912,700 |
| 2021/04/26 | 4,045 | 4,095 | 3,950 | 4,090 | +40 | +1% | 2,522,200 |
| 2021/04/23 | 4,070 | 4,125 | 4,010 | 4,050 | -5 | -0.1% | 3,110,800 |
| 2021/04/22 | 3,995 | 4,065 | 3,970 | 4,055 | +150 | +3.8% | 3,779,700 |
| 2021/04/21 | 3,835 | 3,935 | 3,830 | 3,905 | -40 | -1% | 2,395,500 |
| 2021/04/20 | 3,825 | 3,965 | 3,810 | 3,945 | +50 | +1.3% | 2,226,000 |
| 2021/04/19 | 3,870 | 3,960 | 3,870 | 3,895 | +45 | +1.2% | 2,360,400 |
| 2021/04/16 | 3,880 | 3,920 | 3,780 | 3,850 | -90 | -2.3% | 3,355,500 |
| 2021/04/15 | 3,835 | 3,990 | 3,825 | 3,940 | +165 | +4.4% | 3,913,500 |
| 2021/04/14 | 3,890 | 3,930 | 3,755 | 3,775 | -110 | -2.8% | 3,056,100 |
| 2021/04/13 | 3,940 | 4,000 | 3,855 | 3,885 | -20 | -0.5% | 3,261,000 |
| 2021/04/12 | 4,200 | 4,240 | 3,885 | 3,905 | -250 | -6% | 6,398,000 |
| 2021/04/09 | 4,020 | 4,175 | 4,010 | 4,155 | +135 | +3.4% | 4,288,600 |
| 2021/04/08 | 3,950 | 4,030 | 3,930 | 4,020 | +60 | +1.5% | 3,292,800 |
| 2021/04/07 | 3,860 | 3,985 | 3,815 | 3,960 | +125 | +3.3% | 5,083,000 |
| 2021/04/06 | 3,865 | 3,930 | 3,800 | 3,835 | -85 | -2.2% | 3,024,200 |
| 2021/04/05 | 3,780 | 3,925 | 3,720 | 3,920 | +210 | +5.7% | 2,937,700 |
| 2021/04/02 | 3,715 | 3,745 | 3,600 | 3,710 | -10 | -0.3% | 2,828,300 |
| 2021/04/01 | 3,845 | 3,860 | 3,705 | 3,720 | -55 | -1.5% | 3,153,400 |
| 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 |
1051～
1100
件表示中 / 3766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 | 523,900円 | -9.2% | -51.1% | 4.49% | 9.26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 | 490,600円 | -2.5% | -59.5% | 3.57% | 8.42倍 | 0.63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 | 225,500円 | -7.6% | -61.1% | 5.32% | 12.39倍 | 0.86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 | 119,200円 | -8.4% | -39.5% | 3.69% | 10.97倍 | 0.87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 | 458,500円 | -16.3% | -31.6% | 4.58% | 6.59倍 | 0.66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
