川崎汽船の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 2,037 | 2,099 | 2,016 | 2,091.5 | +76 | +3.8% | 10,041,800 |
| 2024/04/25 | 2,038.5 | 2,055 | 2,008 | 2,015.5 | -39.5 | -1.9% | 6,642,700 |
| 2024/04/24 | 2,057 | 2,075 | 2,032 | 2,055 | -2 | -0.1% | 8,190,500 |
| 2024/04/23 | 2,090 | 2,122 | 2,056 | 2,057 | -28 | -1.3% | 11,010,500 |
| 2024/04/22 | 2,045 | 2,099 | 2,024.5 | 2,085 | +42.5 | +2.1% | 10,139,800 |
| 2024/04/19 | 2,039 | 2,111.5 | 1,985 | 2,042.5 | -6.5 | -0.3% | 26,056,800 |
| 2024/04/18 | 2,036.5 | 2,064.5 | 2,030 | 2,049 | +1 | ±0% | 10,771,300 |
| 2024/04/17 | 1,980 | 2,070 | 1,975 | 2,048 | +90 | +4.6% | 20,949,100 |
| 2024/04/16 | 2,078 | 2,079.5 | 1,950.5 | 1,958 | -120.5 | -5.8% | 17,032,800 |
| 2024/04/15 | 2,075 | 2,112 | 2,034 | 2,078.5 | +31 | +1.5% | 13,281,200 |
| 2024/04/12 | 2,045.5 | 2,055 | 2,010.5 | 2,047.5 | +15.5 | +0.8% | 7,819,700 |
| 2024/04/11 | 2,034 | 2,047 | 2,007.5 | 2,032 | -2 | -0.1% | 7,927,600 |
| 2024/04/10 | 2,018 | 2,034 | 1,984 | 2,034 | +13.5 | +0.7% | 11,334,900 |
| 2024/04/09 | 2,007 | 2,034 | 1,990.5 | 2,020.5 | +23 | +1.2% | 9,082,900 |
| 2024/04/08 | 2,010 | 2,022.5 | 1,967 | 1,997.5 | +1.5 | +0.1% | 10,286,800 |
| 2024/04/05 | 1,995.5 | 2,014.5 | 1,980.5 | 1,996 | -24 | -1.2% | 11,208,300 |
| 2024/04/04 | 2,000 | 2,053 | 1,982 | 2,020 | +45.5 | +2.3% | 15,573,200 |
| 2024/04/03 | 1,955 | 2,029.5 | 1,943 | 1,974.5 | +20.5 | +1% | 21,734,500 |
| 2024/04/02 | 2,008 | 2,026 | 1,947.5 | 1,954 | -49 | -2.4% | 16,210,900 |
| 2024/04/01 | 2,023 | 2,058.5 | 1,993 | 2,003 | -20 | -1% | 14,598,200 |
| 2024/03/29 | 2,044 | 2,051 | 1,983.5 | 2,023 | -9.5 | -0.5% | 16,606,700 |
| 2024/03/28 | 2,100 | 2,117 | 2,030 | 2,032.5 | -4,311.5 | -68% | 14,855,300 |
| 2024/03/27 | 6,444 | 6,484 | 6,344 | 6,344 | -35 | -0.5% | 7,737,000 |
| 2024/03/26 | 6,338 | 6,395 | 6,276 | 6,379 | +99 | +1.6% | 7,091,300 |
| 2024/03/25 | 6,367 | 6,409 | 6,198 | 6,280 | -58 | -0.9% | 11,751,300 |
| 2024/03/22 | 6,340 | 6,411 | 6,295 | 6,338 | +47 | +0.7% | 10,281,000 |
| 2024/03/21 | 6,369 | 6,376 | 6,208 | 6,291 | -119 | -1.9% | 13,402,600 |
| 2024/03/19 | 6,509 | 6,649 | 6,308 | 6,410 | -124 | -1.9% | 16,526,700 |
| 2024/03/18 | 6,513 | 6,613 | 6,378 | 6,534 | +101 | +1.6% | 12,006,400 |
| 2024/03/15 | 6,507 | 6,599 | 6,401 | 6,433 | -167 | -2.5% | 12,831,100 |
| 2024/03/14 | 6,441 | 6,671 | 6,403 | 6,600 | +169 | +2.6% | 13,043,900 |
| 2024/03/13 | 6,730 | 6,777 | 6,427 | 6,431 | -250 | -3.7% | 10,483,600 |
| 2024/03/12 | 6,666 | 6,765 | 6,577 | 6,681 | -18 | -0.3% | 7,854,900 |
| 2024/03/11 | 6,815 | 6,820 | 6,617 | 6,699 | -171 | -2.5% | 8,224,400 |
| 2024/03/08 | 6,950 | 6,975 | 6,792 | 6,870 | -42 | -0.6% | 7,881,300 |
| 2024/03/07 | 7,077 | 7,094 | 6,886 | 6,912 | -134 | -1.9% | 9,866,700 |
| 2024/03/06 | 7,125 | 7,158 | 6,987 | 7,046 | -128 | -1.8% | 10,857,500 |
| 2024/03/05 | 7,210 | 7,228 | 7,110 | 7,174 | -58 | -0.8% | 10,622,500 |
| 2024/03/04 | 7,759 | 7,770 | 7,204 | 7,232 | -516 | -6.7% | 26,037,700 |
| 2024/03/01 | 7,080 | 7,755 | 7,066 | 7,748 | +595 | +8.3% | 30,958,400 |
| 2024/02/29 | 6,965 | 7,185 | 6,952 | 7,153 | +252 | +3.7% | 17,524,500 |
| 2024/02/28 | 6,949 | 6,990 | 6,847 | 6,901 | -55 | -0.8% | 9,719,400 |
| 2024/02/27 | 7,072 | 7,099 | 6,945 | 6,956 | -151 | -2.1% | 8,707,600 |
| 2024/02/26 | 7,220 | 7,300 | 7,053 | 7,107 | -152 | -2.1% | 11,931,200 |
| 2024/02/22 | 7,200 | 7,414 | 7,177 | 7,259 | +92 | +1.3% | 17,425,300 |
| 2024/02/21 | 7,049 | 7,500 | 7,015 | 7,167 | +21 | +0.3% | 23,776,400 |
| 2024/02/20 | 7,067 | 7,225 | 7,035 | 7,146 | +111 | +1.6% | 13,923,000 |
| 2024/02/19 | 7,099 | 7,122 | 6,945 | 7,035 | -27 | -0.4% | 9,851,000 |
| 2024/02/16 | 6,840 | 7,253 | 6,820 | 7,062 | +152 | +2.2% | 18,357,600 |
| 2024/02/15 | 6,904 | 6,971 | 6,749 | 6,910 | +17 | +0.2% | 9,266,400 |
1～
50
件表示中 / 3445件
類似銘柄と比較する
現在ご覧いただいている「川崎船」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 |
|---|---|---|---|---|---|---|---|---|
| 川崎船 | 209,100円 | -0.3% | -80.5% | 3.99% | 14.08倍 | 0.93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 |
| 郵 船 | 420,500円 | -10.6% | -77.9% | 3.09% | 9.65倍 | 0.73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 | 471,300円 | +0.2% | -72.3% | 4.24% | 7.26倍 | 0.79倍 |
|
海運大手。鉄鉱石船、タンカー、ＬＮＧ船中心に不定期船に強い。コンテナ船は１８年４月事業統合 |
| 飯野海 | 122,300円 | -2.4% | -8.1% | 4.25% | 7.19倍 | 1.05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 | 451,000円 | -10.2% | -39.3% | 4.88% | 6.29倍 | 0.74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
