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 |
|---|---|---|---|---|---|---|---|
| 2017/03/31 | 241 | 243 | 235 | 235 | -2 | -0.8% | 17,773,000 |
| 2017/03/30 | 241 | 245 | 237 | 237 | -4 | -1.7% | 21,876,000 |
| 2017/03/29 | 245 | 246 | 239 | 241 | +3 | +1.3% | 20,667,000 |
| 2017/03/28 | 238 | 241 | 236 | 238 | +3 | +1.3% | 16,660,000 |
| 2017/03/27 | 239 | 239 | 234 | 235 | -6 | -2.5% | 19,625,000 |
| 2017/03/24 | 241 | 246 | 240 | 241 | -1 | -0.4% | 18,059,000 |
| 2017/03/23 | 244 | 246 | 241 | 242 | -4 | -1.6% | 16,784,000 |
| 2017/03/22 | 252 | 253 | 245 | 246 | -12 | -4.7% | 23,744,000 |
| 2017/03/21 | 257 | 258 | 253 | 258 | ±0 | ±0% | 13,515,000 |
| 2017/03/17 | 261 | 262 | 258 | 258 | -6 | -2.3% | 15,819,000 |
| 2017/03/16 | 257 | 264 | 257 | 264 | +7 | +2.7% | 26,196,000 |
| 2017/03/15 | 252 | 257 | 252 | 257 | +3 | +1.2% | 17,692,000 |
| 2017/03/14 | 256 | 256 | 252 | 254 | -1 | -0.4% | 14,367,000 |
| 2017/03/13 | 255 | 256 | 253 | 255 | -2 | -0.8% | 13,519,000 |
| 2017/03/10 | 260 | 261 | 255 | 257 | -1 | -0.4% | 19,185,000 |
| 2017/03/09 | 259 | 261 | 257 | 258 | +2 | +0.8% | 18,363,000 |
| 2017/03/08 | 264 | 264 | 254 | 256 | -4 | -1.5% | 31,332,000 |
| 2017/03/07 | 256 | 264 | 256 | 260 | +4 | +1.6% | 44,562,000 |
| 2017/03/06 | 257 | 259 | 255 | 256 | ±0 | ±0% | 14,606,000 |
| 2017/03/03 | 258 | 261 | 255 | 256 | ±0 | ±0% | 25,463,000 |
| 2017/03/02 | 256 | 260 | 255 | 256 | +5 | +2% | 30,689,000 |
| 2017/03/01 | 251 | 252 | 245 | 251 | +3 | +1.2% | 24,699,000 |
| 2017/02/28 | 245 | 250 | 244 | 248 | +5 | +2.1% | 16,246,000 |
| 2017/02/27 | 245 | 248 | 240 | 243 | -4 | -1.6% | 28,618,000 |
| 2017/02/24 | 252 | 254 | 247 | 247 | -6 | -2.4% | 30,901,000 |
| 2017/02/23 | 255 | 258 | 252 | 253 | -1 | -0.4% | 30,995,000 |
| 2017/02/22 | 249 | 256 | 248 | 254 | +5 | +2% | 31,122,000 |
| 2017/02/21 | 249 | 250 | 245 | 249 | +2 | +0.8% | 15,383,000 |
| 2017/02/20 | 245 | 248 | 243 | 247 | +2 | +0.8% | 14,985,000 |
| 2017/02/17 | 242 | 248 | 242 | 245 | +1 | +0.4% | 26,837,000 |
| 2017/02/16 | 243 | 245 | 239 | 244 | +1 | +0.4% | 21,150,000 |
| 2017/02/15 | 243 | 245 | 242 | 243 | +2 | +0.8% | 15,144,000 |
| 2017/02/14 | 244 | 245 | 240 | 241 | -1 | -0.4% | 16,503,000 |
| 2017/02/13 | 240 | 243 | 238 | 242 | +5 | +2.1% | 28,598,000 |
| 2017/02/10 | 236 | 239 | 236 | 237 | +5 | +2.2% | 19,487,000 |
| 2017/02/09 | 232 | 233 | 231 | 232 | -2 | -0.9% | 12,090,000 |
| 2017/02/08 | 234 | 235 | 232 | 234 | +1 | +0.4% | 8,895,000 |
| 2017/02/07 | 231 | 235 | 231 | 233 | -1 | -0.4% | 15,058,000 |
| 2017/02/06 | 236 | 237 | 233 | 234 | +1 | +0.4% | 17,162,000 |
| 2017/02/03 | 235 | 238 | 231 | 233 | -1 | -0.4% | 24,266,000 |
| 2017/02/02 | 247 | 249 | 233 | 234 | -11 | -4.5% | 46,932,000 |
| 2017/02/01 | 237 | 246 | 236 | 245 | +5 | +2.1% | 34,099,000 |
| 2017/01/31 | 238 | 240 | 234 | 240 | -2 | -0.8% | 28,862,000 |
| 2017/01/30 | 242 | 245 | 240 | 242 | +1 | +0.4% | 23,991,000 |
| 2017/01/27 | 244 | 244 | 239 | 241 | -3 | -1.2% | 18,489,000 |
| 2017/01/26 | 241 | 244 | 239 | 244 | +7 | +3% | 23,297,000 |
| 2017/01/25 | 242 | 244 | 236 | 237 | -1 | -0.4% | 21,574,000 |
| 2017/01/24 | 234 | 240 | 234 | 238 | +3 | +1.3% | 16,386,000 |
| 2017/01/23 | 238 | 239 | 234 | 235 | -5 | -2.1% | 18,329,000 |
| 2017/01/20 | 239 | 242 | 237 | 240 | +2 | +0.8% | 27,451,000 |
2051～
2100
件表示中 / 3767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 | 523,500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 | 485,600円 | -2.5% | -59.5% | 3.60% | 8.34倍 | 0.62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 | 224,800円 | -7.6% | -61.1% | 5.34% | 12.36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 | 118,600円 | -8.4% | -39.5% | 3.71% | 10.91倍 | 0.86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 | 469,500円 | -16.3% | -31.6% | 4.47% | 6.75倍 | 0.68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
