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 |
|---|---|---|---|---|---|---|---|
| 2023/11/24 | 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 |
| 2023/09/25 | 4,200 | 4,200 | 4,092 | 4,109 | -86 | -2.1% | 6,247,200 |
| 2023/09/22 | 4,300 | 4,300 | 4,166 | 4,195 | -116 | -2.7% | 8,098,600 |
| 2023/09/21 | 4,335 | 4,380 | 4,294 | 4,311 | -20 | -0.5% | 5,661,700 |
| 2023/09/20 | 4,383 | 4,446 | 4,329 | 4,331 | -51 | -1.2% | 11,871,800 |
| 2023/09/19 | 4,151 | 4,392 | 4,147 | 4,382 | +222 | +5.3% | 14,532,700 |
| 2023/09/15 | 4,085 | 4,206 | 4,073 | 4,160 | +96 | +2.4% | 11,574,300 |
| 2023/09/14 | 4,021 | 4,064 | 3,966 | 4,064 | +62 | +1.5% | 7,306,900 |
| 2023/09/13 | 3,963 | 4,009 | 3,953 | 4,002 | +62 | +1.6% | 5,203,400 |
| 2023/09/12 | 3,925 | 3,959 | 3,901 | 3,940 | +35 | +0.9% | 4,433,800 |
351～
400
件表示中 / 3692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 | 466,200円 | +8.1% | +83.7% | 6.65% | 4.49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 | 459,900円 | -4.3% | -64.3% | 3.26% | 9.45倍 | 0.60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 | 194,900円 | +9.1% | +120.9% | 5.13% | 4.17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 | 104,100円 | +3.7% | -22.5% | 5.19% | 6.40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 | 373,000円 | -18.8% | -47.4% | 4.83% | 6.28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
