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 |
|---|---|---|---|---|---|---|---|
| 2024/11/29 | 4,800 | 4,868 | 4,796 | 4,796 | -28 | -0.6% | 3,636,900 |
| 2024/11/28 | 4,768 | 4,831 | 4,751 | 4,824 | +24 | +0.5% | 3,298,600 |
| 2024/11/27 | 4,852 | 4,884 | 4,765 | 4,800 | -72 | -1.5% | 5,341,100 |
| 2024/11/26 | 4,924 | 4,973 | 4,850 | 4,872 | -101 | -2% | 5,357,300 |
| 2024/11/25 | 4,994 | 5,021 | 4,956 | 4,973 | -2 | ±0% | 7,140,100 |
| 2024/11/22 | 4,990 | 5,069 | 4,963 | 4,975 | -62 | -1.2% | 5,061,300 |
| 2024/11/21 | 5,028 | 5,052 | 4,971 | 5,037 | +9 | +0.2% | 3,840,900 |
| 2024/11/20 | 5,069 | 5,098 | 4,997 | 5,028 | -52 | -1% | 3,574,100 |
| 2024/11/19 | 5,041 | 5,086 | 4,975 | 5,080 | +7 | +0.1% | 5,153,200 |
| 2024/11/18 | 4,956 | 5,080 | 4,935 | 5,073 | +90 | +1.8% | 5,425,500 |
| 2024/11/15 | 4,898 | 4,999 | 4,884 | 4,983 | +133 | +2.7% | 6,329,400 |
| 2024/11/14 | 4,950 | 4,962 | 4,850 | 4,850 | -79 | -1.6% | 5,373,800 |
| 2024/11/13 | 4,855 | 4,929 | 4,828 | 4,929 | +54 | +1.1% | 5,267,900 |
| 2024/11/12 | 4,873 | 4,917 | 4,840 | 4,875 | +2 | ±0% | 4,418,800 |
| 2024/11/11 | 4,890 | 4,942 | 4,867 | 4,873 | -3 | -0.1% | 4,522,800 |
| 2024/11/08 | 4,880 | 4,916 | 4,831 | 4,876 | +42 | +0.9% | 6,164,400 |
| 2024/11/07 | 4,860 | 4,918 | 4,803 | 4,834 | -3 | -0.1% | 9,792,400 |
| 2024/11/06 | 5,154 | 5,183 | 4,802 | 4,837 | -196 | -3.9% | 17,360,100 |
| 2024/11/05 | 5,098 | 5,114 | 5,021 | 5,033 | -33 | -0.7% | 4,612,400 |
| 2024/11/01 | 5,140 | 5,179 | 5,055 | 5,066 | -72 | -1.4% | 5,803,900 |
| 2024/10/31 | 5,164 | 5,210 | 5,034 | 5,138 | +30 | +0.6% | 8,999,200 |
| 2024/10/30 | 5,092 | 5,145 | 5,039 | 5,108 | +38 | +0.7% | 16,926,600 |
| 2024/10/29 | 5,054 | 5,130 | 5,054 | 5,070 | +29 | +0.6% | 3,695,400 |
| 2024/10/28 | 4,955 | 5,095 | 4,953 | 5,041 | +96 | +1.9% | 4,785,100 |
| 2024/10/25 | 5,130 | 5,188 | 4,935 | 4,945 | -194 | -3.8% | 6,242,400 |
| 2024/10/24 | 5,142 | 5,170 | 5,053 | 5,139 | -53 | -1% | 4,343,800 |
| 2024/10/23 | 5,253 | 5,279 | 5,132 | 5,192 | -107 | -2% | 6,585,100 |
| 2024/10/22 | 5,235 | 5,338 | 5,153 | 5,299 | +61 | +1.2% | 9,048,300 |
| 2024/10/21 | 5,205 | 5,269 | 5,123 | 5,238 | +96 | +1.9% | 6,700,500 |
| 2024/10/18 | 5,106 | 5,164 | 5,062 | 5,142 | +28 | +0.5% | 6,680,400 |
| 2024/10/17 | 4,980 | 5,114 | 4,951 | 5,114 | +176 | +3.6% | 8,462,500 |
| 2024/10/16 | 4,950 | 4,968 | 4,917 | 4,938 | -33 | -0.7% | 3,423,200 |
| 2024/10/15 | 4,881 | 4,971 | 4,879 | 4,971 | +99 | +2% | 5,026,700 |
| 2024/10/11 | 4,868 | 4,910 | 4,857 | 4,872 | -28 | -0.6% | 5,996,000 |
| 2024/10/10 | 4,925 | 4,949 | 4,882 | 4,900 | -19 | -0.4% | 4,400,400 |
| 2024/10/09 | 4,850 | 4,922 | 4,840 | 4,919 | +21 | +0.4% | 4,707,100 |
| 2024/10/08 | 4,950 | 4,969 | 4,881 | 4,898 | -76 | -1.5% | 5,664,700 |
| 2024/10/07 | 4,977 | 5,025 | 4,935 | 4,974 | +5 | +0.1% | 8,962,700 |
| 2024/10/04 | 5,100 | 5,138 | 4,940 | 4,969 | -516 | -9.4% | 21,397,500 |
| 2024/10/03 | 5,415 | 5,543 | 5,403 | 5,485 | +189 | +3.6% | 7,722,500 |
| 2024/10/02 | 5,383 | 5,499 | 5,271 | 5,296 | -18 | -0.3% | 7,616,500 |
| 2024/10/01 | 5,309 | 5,344 | 5,241 | 5,314 | +94 | +1.8% | 5,903,100 |
| 2024/09/30 | 5,154 | 5,285 | 5,140 | 5,220 | -94 | -1.8% | 5,444,600 |
| 2024/09/27 | 5,232 | 5,324 | 5,174 | 5,314 | -36 | -0.7% | 7,459,800 |
| 2024/09/26 | 5,275 | 5,350 | 5,193 | 5,350 | +114 | +2.2% | 8,197,200 |
| 2024/09/25 | 5,220 | 5,272 | 5,153 | 5,236 | +9 | +0.2% | 5,244,400 |
| 2024/09/24 | 5,155 | 5,227 | 5,093 | 5,227 | +169 | +3.3% | 6,836,800 |
| 2024/09/20 | 5,115 | 5,133 | 5,027 | 5,058 | -27 | -0.5% | 6,890,100 |
| 2024/09/19 | 4,920 | 5,093 | 4,920 | 5,085 | +253 | +5.2% | 7,651,500 |
| 2024/09/18 | 4,897 | 4,897 | 4,788 | 4,832 | -4 | -0.1% | 4,304,400 |
101～
150
件表示中 / 3691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 | 461,700円 | +8.1% | +83.7% | 6.71% | 4.45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 | 456,300円 | -4.3% | -64.3% | 3.29% | 9.38倍 | 0.59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 | 194,000円 | +9.1% | +120.9% | 5.15% | 4.15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 | 103,800円 | +3.7% | -22.5% | 5.20% | 6.38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 | 371,000円 | -18.8% | -47.4% | 4.85% | 6.24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
