日本郵船

9101 / 東証プライム / 海運業日経225銘柄

4,662 +45 (+0.97%)

株価：2025/05/02 15:30 15分ディレイ

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
2020/08/20	1,607	1,638	1,601	1,638	+8	+0.5%	1,408,100
2020/08/19	1,603	1,630	1,598	1,630	+10	+0.6%	1,203,400
2020/08/18	1,629	1,630	1,607	1,620	-12	-0.7%	1,587,900
2020/08/17	1,626	1,645	1,619	1,632	+7	+0.4%	1,395,400
2020/08/14	1,618	1,637	1,603	1,625	+1	+0.1%	1,631,500
2020/08/13	1,649	1,650	1,610	1,624	-12	-0.7%	1,645,700
2020/08/12	1,625	1,646	1,621	1,636	+14	+0.9%	2,190,100
2020/08/11	1,600	1,625	1,586	1,622	+59	+3.8%	2,734,700
2020/08/07	1,542	1,572	1,532	1,563	+17	+1.1%	2,408,500
2020/08/06	1,565	1,584	1,531	1,546	-13	-0.8%	2,519,700
2020/08/05	1,491	1,582	1,463	1,559	+34	+2.2%	4,252,500
2020/08/04	1,451	1,526	1,448	1,525	+91	+6.3%	2,828,700
2020/08/03	1,395	1,456	1,395	1,434	+74	+5.4%	2,182,100
2020/07/31	1,405	1,417	1,353	1,360	-62	-4.4%	2,131,500
2020/07/30	1,445	1,461	1,421	1,422	-1	-0.1%	1,667,300
2020/07/29	1,411	1,430	1,394	1,423	+2	+0.1%	1,643,500
2020/07/28	1,404	1,432	1,388	1,421	+13	+0.9%	1,560,900
2020/07/27	1,388	1,411	1,382	1,408	-22	-1.5%	2,646,000
2020/07/22	1,452	1,465	1,429	1,430	-22	-1.5%	1,820,100
2020/07/21	1,460	1,461	1,439	1,452	-22	-1.5%	2,077,400
2020/07/20	1,494	1,496	1,463	1,474	-13	-0.9%	1,403,500
2020/07/17	1,511	1,518	1,479	1,487	-27	-1.8%	1,218,900
2020/07/16	1,511	1,537	1,506	1,514	+8	+0.5%	1,318,000
2020/07/15	1,514	1,535	1,495	1,506	+12	+0.8%	1,084,800
2020/07/14	1,505	1,515	1,490	1,494	-11	-0.7%	810,800
2020/07/13	1,496	1,525	1,493	1,505	+39	+2.7%	1,388,600
2020/07/10	1,487	1,495	1,466	1,466	-21	-1.4%	1,329,700
2020/07/09	1,474	1,498	1,465	1,487	-3	-0.2%	1,341,500
2020/07/08	1,481	1,517	1,477	1,490	-28	-1.8%	1,817,100
2020/07/07	1,534	1,543	1,511	1,518	-19	-1.2%	1,218,300
2020/07/06	1,493	1,540	1,489	1,537	+45	+3%	1,341,000
2020/07/03	1,490	1,504	1,473	1,492	+2	+0.1%	820,300
2020/07/02	1,480	1,514	1,471	1,490	+8	+0.5%	1,522,900
2020/07/01	1,521	1,526	1,474	1,482	-34	-2.2%	1,449,900
2020/06/30	1,535	1,563	1,510	1,516	+23	+1.5%	1,905,700
2020/06/29	1,484	1,502	1,478	1,493	-27	-1.8%	1,441,100
2020/06/26	1,533	1,544	1,520	1,520	+20	+1.3%	1,407,700
2020/06/25	1,522	1,522	1,484	1,500	-43	-2.8%	1,694,300
2020/06/24	1,549	1,554	1,532	1,543	-35	-2.2%	1,458,600
2020/06/23	1,579	1,592	1,552	1,578	+19	+1.2%	1,596,600
2020/06/22	1,559	1,588	1,546	1,559	-20	-1.3%	976,400
2020/06/19	1,611	1,613	1,563	1,579	-18	-1.1%	1,819,700
2020/06/18	1,578	1,600	1,559	1,597	+16	+1%	1,473,500
2020/06/17	1,583	1,631	1,558	1,581	-8	-0.5%	2,518,400
2020/06/16	1,530	1,600	1,523	1,589	+117	+7.9%	2,557,100
2020/06/15	1,497	1,524	1,471	1,472	-51	-3.3%	1,344,500
2020/06/12	1,467	1,532	1,459	1,523	-5	-0.3%	2,362,800
2020/06/11	1,580	1,587	1,525	1,528	-99	-6.1%	2,397,100
2020/06/10	1,593	1,628	1,585	1,627	+2	+0.1%	1,109,700
2020/06/09	1,655	1,660	1,613	1,625	-30	-1.8%	1,655,600

1151～ 1200 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	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