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 |
|---|---|---|---|---|---|---|---|
| 2024/05/29 | 5,168 | 5,171 | 5,079 | 5,084 | -114 | -2.2% | 6,175,700 |
| 2024/05/28 | 5,098 | 5,215 | 5,067 | 5,198 | +139 | +2.7% | 7,818,400 |
| 2024/05/27 | 5,005 | 5,129 | 5,003 | 5,059 | +160 | +3.3% | 7,102,800 |
| 2024/05/24 | 4,857 | 4,915 | 4,842 | 4,899 | +15 | +0.3% | 2,976,000 |
| 2024/05/23 | 4,881 | 4,928 | 4,862 | 4,884 | +9 | +0.2% | 3,233,800 |
| 2024/05/22 | 4,948 | 4,962 | 4,852 | 4,875 | -120 | -2.4% | 5,282,900 |
| 2024/05/21 | 4,977 | 5,038 | 4,958 | 4,995 | +18 | +0.4% | 4,698,200 |
| 2024/05/20 | 4,933 | 4,984 | 4,903 | 4,977 | +44 | +0.9% | 5,553,900 |
| 2024/05/17 | 4,842 | 4,933 | 4,822 | 4,933 | +111 | +2.3% | 6,843,600 |
| 2024/05/16 | 4,790 | 4,842 | 4,715 | 4,822 | +11 | +0.2% | 5,893,200 |
| 2024/05/15 | 4,780 | 4,834 | 4,761 | 4,811 | +46 | +1% | 5,538,000 |
| 2024/05/14 | 4,690 | 4,772 | 4,667 | 4,765 | +129 | +2.8% | 6,845,900 |
| 2024/05/13 | 4,660 | 4,691 | 4,563 | 4,636 | -12 | -0.3% | 5,204,700 |
| 2024/05/10 | 4,511 | 4,664 | 4,490 | 4,648 | +219 | +4.9% | 8,891,900 |
| 2024/05/09 | 4,431 | 4,463 | 4,327 | 4,429 | -51 | -1.1% | 7,749,600 |
| 2024/05/08 | 4,316 | 4,545 | 4,217 | 4,480 | +175 | +4.1% | 16,418,200 |
| 2024/05/07 | 4,275 | 4,305 | 4,224 | 4,305 | +20 | +0.5% | 3,639,800 |
| 2024/05/02 | 4,339 | 4,339 | 4,271 | 4,285 | -39 | -0.9% | 2,799,500 |
| 2024/05/01 | 4,440 | 4,446 | 4,293 | 4,324 | -142 | -3.2% | 4,569,700 |
| 2024/04/30 | 4,400 | 4,485 | 4,326 | 4,466 | +261 | +6.2% | 10,741,000 |
| 2024/04/26 | 4,116 | 4,208 | 4,102 | 4,205 | +96 | +2.3% | 2,899,300 |
| 2024/04/25 | 4,180 | 4,191 | 4,109 | 4,109 | -63 | -1.5% | 2,171,700 |
| 2024/04/24 | 4,150 | 4,195 | 4,131 | 4,172 | +26 | +0.6% | 3,106,700 |
| 2024/04/23 | 4,273 | 4,275 | 4,137 | 4,146 | -91 | -2.1% | 4,328,200 |
| 2024/04/22 | 4,172 | 4,262 | 4,133 | 4,237 | +84 | +2% | 5,300,700 |
| 2024/04/19 | 4,114 | 4,233 | 4,038 | 4,153 | +61 | +1.5% | 8,782,800 |
| 2024/04/18 | 4,043 | 4,110 | 4,035 | 4,092 | +49 | +1.2% | 2,985,300 |
| 2024/04/17 | 4,045 | 4,099 | 4,025 | 4,043 | +33 | +0.8% | 3,138,400 |
| 2024/04/16 | 4,204 | 4,205 | 4,009 | 4,010 | -178 | -4.3% | 5,220,600 |
| 2024/04/15 | 4,102 | 4,199 | 4,070 | 4,188 | +116 | +2.8% | 5,044,800 |
| 2024/04/12 | 4,105 | 4,110 | 4,041 | 4,072 | -19 | -0.5% | 2,665,700 |
| 2024/04/11 | 4,075 | 4,114 | 4,045 | 4,091 | -5 | -0.1% | 2,398,600 |
| 2024/04/10 | 4,082 | 4,103 | 4,053 | 4,096 | +10 | +0.2% | 2,390,000 |
| 2024/04/09 | 4,100 | 4,114 | 4,046 | 4,086 | -13 | -0.3% | 3,101,500 |
| 2024/04/08 | 4,120 | 4,143 | 4,058 | 4,099 | +20 | +0.5% | 3,637,400 |
| 2024/04/05 | 4,117 | 4,127 | 4,060 | 4,079 | -8 | -0.2% | 3,803,900 |
| 2024/04/04 | 4,060 | 4,123 | 4,035 | 4,087 | +62 | +1.5% | 4,048,000 |
| 2024/04/03 | 3,955 | 4,063 | 3,936 | 4,025 | +64 | +1.6% | 4,919,600 |
| 2024/04/02 | 4,047 | 4,076 | 3,953 | 3,961 | -86 | -2.1% | 5,361,000 |
| 2024/04/01 | 4,114 | 4,134 | 4,015 | 4,047 | -26 | -0.6% | 5,644,900 |
| 2024/03/29 | 4,160 | 4,175 | 4,047 | 4,073 | -77 | -1.9% | 6,337,900 |
| 2024/03/28 | 4,232 | 4,292 | 4,150 | 4,150 | -81 | -1.9% | 5,900,200 |
| 2024/03/27 | 4,280 | 4,324 | 4,226 | 4,231 | +60 | +1.4% | 5,651,000 |
| 2024/03/26 | 4,186 | 4,193 | 4,153 | 4,171 | -12 | -0.3% | 4,283,700 |
| 2024/03/25 | 4,245 | 4,245 | 4,151 | 4,183 | -61 | -1.4% | 5,283,200 |
| 2024/03/22 | 4,230 | 4,272 | 4,206 | 4,244 | +18 | +0.4% | 6,075,000 |
| 2024/03/21 | 4,308 | 4,312 | 4,226 | 4,226 | -125 | -2.9% | 8,896,600 |
| 2024/03/19 | 4,415 | 4,463 | 4,287 | 4,351 | -78 | -1.8% | 7,023,700 |
| 2024/03/18 | 4,385 | 4,455 | 4,357 | 4,429 | +110 | +2.5% | 5,576,800 |
| 2024/03/15 | 4,320 | 4,323 | 4,244 | 4,319 | -11 | -0.3% | 10,702,500 |
301～
350
件表示中 / 3765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 | 519,600円 | -9.2% | -51.1% | 4.52% | 9.19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 | 489,900円 | -2.5% | -59.5% | 3.57% | 8.41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 | 224,500円 | -7.6% | -61.1% | 5.35% | 12.34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 | 121,500円 | -8.4% | -39.5% | 3.62% | 11.18倍 | 0.88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 | 443,000円 | -16.3% | -31.6% | 4.74% | 6.37倍 | 0.64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
