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 |
|---|---|---|---|---|---|---|---|
| 2023/12/07 | 4,050 | 4,054 | 3,942 | 3,942 | -118 | -2.9% | 5,157,600 |
| 2023/12/06 | 3,998 | 4,099 | 3,985 | 4,060 | +10 | +0.2% | 5,913,200 |
| 2023/12/05 | 4,052 | 4,078 | 4,007 | 4,050 | -2 | ±0% | 4,611,800 |
| 2023/12/04 | 4,013 | 4,057 | 3,995 | 4,052 | +60 | +1.5% | 5,439,900 |
| 2023/12/01 | 3,999 | 4,025 | 3,953 | 3,992 | +18 | +0.5% | 4,715,300 |
| 2023/11/30 | 3,895 | 3,976 | 3,861 | 3,974 | +72 | +1.8% | 6,712,800 |
| 2023/11/29 | 3,946 | 3,966 | 3,902 | 3,902 | -78 | -2% | 4,081,800 |
| 2023/11/28 | 4,023 | 4,023 | 3,921 | 3,980 | -29 | -0.7% | 4,554,400 |
| 2023/11/27 | 3,970 | 4,033 | 3,967 | 4,009 | +52 | +1.3% | 5,442,000 |
| 2023/11/24 | 3,940 | 3,970 | 3,897 | 3,957 | +25 | +0.6% | 4,253,500 |
| 2023/11/22 | 3,900 | 3,938 | 3,856 | 3,932 | +50 | +1.3% | 5,412,600 |
| 2023/11/21 | 3,784 | 3,893 | 3,774 | 3,882 | +112 | +3% | 6,181,400 |
| 2023/11/20 | 3,765 | 3,815 | 3,753 | 3,770 | -28 | -0.7% | 4,149,100 |
| 2023/11/17 | 3,700 | 3,800 | 3,685 | 3,798 | +80 | +2.2% | 4,983,800 |
| 2023/11/16 | 3,693 | 3,727 | 3,662 | 3,718 | +10 | +0.3% | 3,638,400 |
| 2023/11/15 | 3,741 | 3,777 | 3,690 | 3,708 | +17 | +0.5% | 4,681,900 |
| 2023/11/14 | 3,721 | 3,752 | 3,671 | 3,691 | +14 | +0.4% | 4,492,100 |
| 2023/11/13 | 3,704 | 3,714 | 3,633 | 3,677 | -16 | -0.4% | 4,639,500 |
| 2023/11/10 | 3,614 | 3,707 | 3,596 | 3,693 | +88 | +2.4% | 7,387,600 |
| 2023/11/09 | 3,528 | 3,611 | 3,503 | 3,605 | +84 | +2.4% | 6,707,300 |
| 2023/11/08 | 3,531 | 3,602 | 3,461 | 3,521 | -9 | -0.3% | 11,480,600 |
| 2023/11/07 | 3,524 | 3,610 | 3,517 | 3,530 | -64 | -1.8% | 8,989,800 |
| 2023/11/06 | 3,644 | 3,678 | 3,502 | 3,594 | -189 | -5% | 20,302,800 |
| 2023/11/02 | 3,826 | 3,838 | 3,748 | 3,783 | -30 | -0.8% | 6,621,300 |
| 2023/11/01 | 3,701 | 3,813 | 3,693 | 3,813 | +136 | +3.7% | 7,123,900 |
| 2023/10/31 | 3,849 | 3,886 | 3,664 | 3,677 | -143 | -3.7% | 8,549,500 |
| 2023/10/30 | 3,807 | 3,839 | 3,787 | 3,820 | -56 | -1.4% | 9,113,400 |
| 2023/10/27 | 3,809 | 3,882 | 3,806 | 3,876 | +113 | +3% | 5,186,800 |
| 2023/10/26 | 3,734 | 3,793 | 3,725 | 3,763 | +1 | ±0% | 4,595,300 |
| 2023/10/25 | 3,770 | 3,810 | 3,743 | 3,762 | +49 | +1.3% | 5,820,400 |
| 2023/10/24 | 3,773 | 3,774 | 3,646 | 3,713 | -100 | -2.6% | 9,415,500 |
| 2023/10/23 | 3,854 | 3,899 | 3,804 | 3,813 | -50 | -1.3% | 4,988,700 |
| 2023/10/20 | 3,804 | 3,869 | 3,735 | 3,863 | +40 | +1% | 6,602,700 |
| 2023/10/19 | 3,802 | 3,851 | 3,793 | 3,823 | -41 | -1.1% | 5,320,700 |
| 2023/10/18 | 3,902 | 3,943 | 3,791 | 3,864 | -25 | -0.6% | 6,503,100 |
| 2023/10/17 | 3,932 | 3,952 | 3,868 | 3,889 | -1 | ±0% | 4,864,200 |
| 2023/10/16 | 3,938 | 4,004 | 3,858 | 3,890 | -74 | -1.9% | 5,618,500 |
| 2023/10/13 | 3,955 | 4,028 | 3,934 | 3,964 | +7 | +0.2% | 5,824,000 |
| 2023/10/12 | 4,001 | 4,045 | 3,932 | 3,957 | -47 | -1.2% | 7,240,600 |
| 2023/10/11 | 4,111 | 4,112 | 3,996 | 4,004 | -124 | -3% | 6,579,200 |
| 2023/10/10 | 4,008 | 4,157 | 4,008 | 4,128 | +177 | +4.5% | 8,162,800 |
| 2023/10/06 | 3,926 | 3,984 | 3,876 | 3,951 | +76 | +2% | 6,191,000 |
| 2023/10/05 | 3,807 | 3,882 | 3,770 | 3,875 | +92 | +2.4% | 5,923,800 |
| 2023/10/04 | 3,850 | 3,927 | 3,768 | 3,783 | -101 | -2.6% | 8,175,900 |
| 2023/10/03 | 3,878 | 3,909 | 3,833 | 3,884 | -26 | -0.7% | 5,360,300 |
| 2023/10/02 | 3,887 | 3,973 | 3,887 | 3,910 | +24 | +0.6% | 5,936,300 |
| 2023/09/29 | 4,019 | 4,026 | 3,844 | 3,886 | -148 | -3.7% | 9,584,600 |
| 2023/09/28 | 4,012 | 4,116 | 4,006 | 4,034 | -42 | -1% | 7,008,200 |
| 2023/09/27 | 4,120 | 4,152 | 4,065 | 4,076 | -80 | -1.9% | 7,036,900 |
| 2023/09/26 | 4,130 | 4,168 | 4,094 | 4,156 | +47 | +1.1% | 6,190,700 |
101～
150
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 | 442,900円 | -4.1% | -4.3% | 3.61% | 8.30倍 | 0.77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 | 481,600円 | +10.6% | -11.2% | 3.74% | 8.12倍 | 0.74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 | 215,800円 | +1.8% | -0.6% | 3.94% | 12.71倍 | 0.96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 | 126,700円 | -1.4% | -33.5% | 3.16% | 9.51倍 | 1.02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 | 466,500円 | -13.8% | -32.4% | 4.61% | 7.85倍 | 0.73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
