日本郵船

9101 / 東証プライム / 海運業日経225銘柄

5,239 +43 (+0.83%)

株価：2025/08/20 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
2020/07/10	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
2020/06/08	1,659	1,661	1,623	1,655	+22	+1.3%	2,134,100
2020/06/05	1,609	1,635	1,590	1,633	+47	+3%	2,001,600
2020/06/04	1,618	1,628	1,562	1,586	-9	-0.6%	1,703,800
2020/06/03	1,604	1,614	1,580	1,595	+35	+2.2%	1,531,500
2020/06/02	1,534	1,566	1,524	1,560	+19	+1.2%	1,445,600
2020/06/01	1,547	1,564	1,531	1,541	-12	-0.8%	2,034,700
2020/05/29	1,573	1,583	1,543	1,553	-43	-2.7%	2,713,700
2020/05/28	1,643	1,645	1,578	1,596	-9	-0.6%	2,307,800
2020/05/27	1,588	1,609	1,554	1,605	+55	+3.5%	2,366,600
2020/05/26	1,506	1,555	1,497	1,550	+55	+3.7%	2,209,100
2020/05/25	1,490	1,505	1,470	1,495	+44	+3%	2,317,000
2020/05/22	1,482	1,507	1,445	1,451	-28	-1.9%	1,515,900
2020/05/21	1,502	1,514	1,475	1,479	+7	+0.5%	1,417,600
2020/05/20	1,449	1,475	1,431	1,472	+17	+1.2%	1,306,000
2020/05/19	1,460	1,462	1,434	1,455	+51	+3.6%	1,570,500
2020/05/18	1,392	1,415	1,385	1,404	+13	+0.9%	1,323,900
2020/05/15	1,399	1,407	1,376	1,391	+25	+1.8%	1,440,000
2020/05/14	1,393	1,398	1,363	1,366	-55	-3.9%	2,178,600
2020/05/13	1,382	1,441	1,380	1,421	+21	+1.5%	2,997,000
2020/05/12	1,429	1,431	1,382	1,400	-48	-3.3%	2,032,400
2020/05/11	1,399	1,462	1,399	1,448	+78	+5.7%	1,990,000
2020/05/08	1,336	1,372	1,311	1,370	+49	+3.7%	1,750,900
2020/05/07	1,305	1,327	1,287	1,321	-8	-0.6%	1,922,200
2020/05/01	1,396	1,396	1,314	1,329	-101	-7.1%	3,388,100
2020/04/30	1,482	1,505	1,419	1,430	+2	+0.1%	3,204,800
2020/04/28	1,454	1,464	1,414	1,428	-7	-0.5%	1,998,600

1251～ 1300 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	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