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 |
|---|---|---|---|---|---|---|---|
| 2023/09/11 | 3,940 | 3,949 | 3,887 | 3,905 | -16 | -0.4% | 4,720,500 |
| 2023/09/08 | 3,900 | 3,954 | 3,898 | 3,921 | -7 | -0.2% | 5,328,900 |
| 2023/09/07 | 4,012 | 4,031 | 3,927 | 3,928 | -69 | -1.7% | 9,122,800 |
| 2023/09/06 | 4,095 | 4,117 | 3,801 | 3,997 | -80 | -2% | 14,996,500 |
| 2023/09/05 | 4,090 | 4,110 | 4,019 | 4,077 | +3 | +0.1% | 6,918,200 |
| 2023/09/04 | 3,988 | 4,082 | 3,985 | 4,074 | +116 | +2.9% | 9,097,700 |
| 2023/09/01 | 3,885 | 3,973 | 3,880 | 3,958 | +72 | +1.9% | 8,511,800 |
| 2023/08/31 | 3,868 | 3,896 | 3,853 | 3,886 | +23 | +0.6% | 4,692,600 |
| 2023/08/30 | 3,914 | 3,935 | 3,854 | 3,863 | -33 | -0.8% | 5,533,400 |
| 2023/08/29 | 3,900 | 3,912 | 3,878 | 3,896 | +9 | +0.2% | 4,962,500 |
| 2023/08/28 | 3,878 | 3,921 | 3,871 | 3,887 | +35 | +0.9% | 4,931,600 |
| 2023/08/25 | 3,845 | 3,890 | 3,831 | 3,852 | +4 | +0.1% | 5,741,700 |
| 2023/08/24 | 3,830 | 3,855 | 3,788 | 3,848 | +40 | +1.1% | 6,013,100 |
| 2023/08/23 | 3,785 | 3,822 | 3,760 | 3,808 | +9 | +0.2% | 4,866,500 |
| 2023/08/22 | 3,780 | 3,803 | 3,745 | 3,799 | -2 | -0.1% | 4,981,400 |
| 2023/08/21 | 3,800 | 3,875 | 3,783 | 3,801 | +33 | +0.9% | 8,018,100 |
| 2023/08/18 | 3,765 | 3,806 | 3,750 | 3,768 | -22 | -0.6% | 6,256,600 |
| 2023/08/17 | 3,771 | 3,819 | 3,714 | 3,790 | +23 | +0.6% | 6,644,200 |
| 2023/08/16 | 3,837 | 3,874 | 3,753 | 3,767 | -72 | -1.9% | 7,423,700 |
| 2023/08/15 | 3,791 | 3,859 | 3,790 | 3,839 | +67 | +1.8% | 6,142,500 |
| 2023/08/14 | 3,837 | 3,838 | 3,756 | 3,772 | -67 | -1.7% | 7,205,800 |
| 2023/08/10 | 3,868 | 3,869 | 3,777 | 3,839 | -11 | -0.3% | 7,299,000 |
| 2023/08/09 | 3,930 | 3,940 | 3,823 | 3,850 | -60 | -1.5% | 8,740,800 |
| 2023/08/08 | 3,855 | 3,915 | 3,854 | 3,910 | +73 | +1.9% | 10,660,100 |
| 2023/08/07 | 3,776 | 3,864 | 3,764 | 3,837 | +18 | +0.5% | 10,820,000 |
| 2023/08/04 | 3,710 | 3,855 | 3,666 | 3,819 | +116 | +3.1% | 24,664,100 |
| 2023/08/03 | 3,480 | 3,738 | 3,471 | 3,703 | +250 | +7.2% | 37,656,100 |
| 2023/08/02 | 3,480 | 3,506 | 3,453 | 3,453 | -45 | -1.3% | 4,468,500 |
| 2023/08/01 | 3,479 | 3,514 | 3,457 | 3,498 | +50 | +1.5% | 6,289,800 |
| 2023/07/31 | 3,500 | 3,522 | 3,428 | 3,448 | -48 | -1.4% | 8,936,900 |
| 2023/07/28 | 3,457 | 3,498 | 3,436 | 3,496 | +26 | +0.7% | 7,067,200 |
| 2023/07/27 | 3,461 | 3,479 | 3,450 | 3,470 | +37 | +1.1% | 5,112,800 |
| 2023/07/26 | 3,460 | 3,461 | 3,395 | 3,433 | -18 | -0.5% | 4,333,200 |
| 2023/07/25 | 3,434 | 3,464 | 3,422 | 3,451 | +35 | +1% | 5,288,500 |
| 2023/07/24 | 3,418 | 3,427 | 3,377 | 3,416 | -1 | ±0% | 4,185,400 |
| 2023/07/21 | 3,458 | 3,469 | 3,401 | 3,417 | -26 | -0.8% | 4,501,700 |
| 2023/07/20 | 3,446 | 3,474 | 3,402 | 3,443 | +6 | +0.2% | 6,446,700 |
| 2023/07/19 | 3,398 | 3,442 | 3,393 | 3,437 | +70 | +2.1% | 8,584,700 |
| 2023/07/18 | 3,315 | 3,379 | 3,299 | 3,367 | +24 | +0.7% | 6,411,000 |
| 2023/07/14 | 3,319 | 3,384 | 3,316 | 3,343 | +46 | +1.4% | 7,211,900 |
| 2023/07/13 | 3,287 | 3,309 | 3,247 | 3,297 | +10 | +0.3% | 3,904,900 |
| 2023/07/12 | 3,269 | 3,308 | 3,258 | 3,287 | +20 | +0.6% | 4,588,600 |
| 2023/07/11 | 3,294 | 3,300 | 3,240 | 3,267 | +7 | +0.2% | 4,559,300 |
| 2023/07/10 | 3,346 | 3,370 | 3,260 | 3,260 | -92 | -2.7% | 6,671,300 |
| 2023/07/07 | 3,330 | 3,372 | 3,306 | 3,352 | +14 | +0.4% | 6,122,200 |
| 2023/07/06 | 3,385 | 3,397 | 3,337 | 3,338 | -43 | -1.3% | 6,952,200 |
| 2023/07/05 | 3,300 | 3,400 | 3,299 | 3,381 | +96 | +2.9% | 14,690,800 |
| 2023/07/04 | 3,275 | 3,290 | 3,259 | 3,285 | +28 | +0.9% | 6,303,200 |
| 2023/07/03 | 3,210 | 3,273 | 3,210 | 3,257 | +67 | +2.1% | 8,647,500 |
| 2023/06/30 | 3,162 | 3,208 | 3,144 | 3,190 | +54 | +1.7% | 7,494,900 |
401～
450
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
