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 |
|---|---|---|---|---|---|---|---|
| 2023/06/22 | 3,250 | 3,310 | 3,249 | 3,272 | +48 | +1.5% | 5,058,500 |
| 2023/06/21 | 3,190 | 3,250 | 3,176 | 3,224 | +28 | +0.9% | 4,753,300 |
| 2023/06/20 | 3,189 | 3,224 | 3,181 | 3,196 | +29 | +0.9% | 5,370,800 |
| 2023/06/19 | 3,190 | 3,192 | 3,139 | 3,167 | -42 | -1.3% | 6,087,700 |
| 2023/06/16 | 3,235 | 3,250 | 3,172 | 3,209 | -43 | -1.3% | 6,270,000 |
| 2023/06/15 | 3,202 | 3,294 | 3,184 | 3,252 | +50 | +1.6% | 7,204,300 |
| 2023/06/14 | 3,191 | 3,211 | 3,178 | 3,202 | +26 | +0.8% | 5,858,700 |
| 2023/06/13 | 3,183 | 3,184 | 3,143 | 3,176 | -6 | -0.2% | 5,830,000 |
| 2023/06/12 | 3,254 | 3,280 | 3,163 | 3,182 | -133 | -4% | 11,888,100 |
| 2023/06/09 | 3,329 | 3,336 | 3,277 | 3,315 | -10 | -0.3% | 6,373,500 |
| 2023/06/08 | 3,247 | 3,326 | 3,218 | 3,325 | +114 | +3.6% | 9,078,100 |
| 2023/06/07 | 3,254 | 3,284 | 3,193 | 3,211 | -23 | -0.7% | 6,928,000 |
| 2023/06/06 | 3,259 | 3,264 | 3,190 | 3,234 | -24 | -0.7% | 5,903,500 |
| 2023/06/05 | 3,238 | 3,259 | 3,212 | 3,258 | +83 | +2.6% | 5,936,600 |
| 2023/06/02 | 3,200 | 3,200 | 3,150 | 3,175 | +15 | +0.5% | 4,320,400 |
| 2023/06/01 | 3,175 | 3,200 | 3,130 | 3,160 | +25 | +0.8% | 6,087,200 |
| 2023/05/31 | 3,255 | 3,280 | 3,125 | 3,135 | -165 | -5% | 19,020,800 |
| 2023/05/30 | 3,355 | 3,380 | 3,290 | 3,300 | -5 | -0.2% | 5,023,200 |
| 2023/05/29 | 3,230 | 3,310 | 3,220 | 3,305 | +120 | +3.8% | 6,382,500 |
| 2023/05/26 | 3,190 | 3,235 | 3,185 | 3,185 | +15 | +0.5% | 4,342,400 |
| 2023/05/25 | 3,280 | 3,280 | 3,155 | 3,170 | -135 | -4.1% | 10,144,700 |
| 2023/05/24 | 3,395 | 3,410 | 3,305 | 3,305 | -40 | -1.2% | 4,634,600 |
| 2023/05/23 | 3,400 | 3,425 | 3,330 | 3,345 | -10 | -0.3% | 6,554,600 |
| 2023/05/22 | 3,260 | 3,355 | 3,255 | 3,355 | +95 | +2.9% | 4,749,700 |
| 2023/05/19 | 3,240 | 3,270 | 3,205 | 3,260 | +10 | +0.3% | 3,643,500 |
| 2023/05/18 | 3,205 | 3,260 | 3,190 | 3,250 | +75 | +2.4% | 4,881,700 |
| 2023/05/17 | 3,235 | 3,240 | 3,160 | 3,175 | -85 | -2.6% | 6,593,800 |
| 2023/05/16 | 3,320 | 3,340 | 3,240 | 3,260 | -75 | -2.2% | 5,555,200 |
| 2023/05/15 | 3,315 | 3,345 | 3,290 | 3,335 | ±0 | ±0% | 3,593,200 |
| 2023/05/12 | 3,395 | 3,400 | 3,325 | 3,335 | -50 | -1.5% | 5,629,800 |
| 2023/05/11 | 3,460 | 3,470 | 3,365 | 3,385 | -80 | -2.3% | 6,941,800 |
| 2023/05/10 | 3,490 | 3,540 | 3,355 | 3,465 | -15 | -0.4% | 13,894,200 |
| 2023/05/09 | 3,320 | 3,480 | 3,285 | 3,480 | +295 | +9.3% | 25,274,100 |
| 2023/05/08 | 3,090 | 3,205 | 3,080 | 3,185 | +60 | +1.9% | 6,317,700 |
| 2023/05/02 | 3,115 | 3,160 | 3,100 | 3,125 | -5 | -0.2% | 4,783,500 |
| 2023/05/01 | 3,125 | 3,130 | 3,070 | 3,130 | -95 | -2.9% | 6,266,100 |
| 2023/04/28 | 3,250 | 3,270 | 3,145 | 3,225 | +5 | +0.2% | 7,837,400 |
| 2023/04/27 | 3,210 | 3,250 | 3,180 | 3,220 | +5 | +0.2% | 6,056,300 |
| 2023/04/26 | 3,250 | 3,280 | 3,180 | 3,215 | -65 | -2% | 6,289,100 |
| 2023/04/25 | 3,355 | 3,365 | 3,270 | 3,280 | -25 | -0.8% | 4,694,400 |
| 2023/04/24 | 3,400 | 3,400 | 3,285 | 3,305 | -135 | -3.9% | 9,267,100 |
| 2023/04/21 | 3,375 | 3,445 | 3,350 | 3,440 | +60 | +1.8% | 7,070,500 |
| 2023/04/20 | 3,330 | 3,385 | 3,300 | 3,380 | +20 | +0.6% | 4,926,400 |
| 2023/04/19 | 3,400 | 3,410 | 3,335 | 3,360 | -35 | -1% | 5,222,000 |
| 2023/04/18 | 3,420 | 3,425 | 3,360 | 3,395 | ±0 | ±0% | 5,123,600 |
| 2023/04/17 | 3,380 | 3,425 | 3,365 | 3,395 | +100 | +3% | 8,372,800 |
| 2023/04/14 | 3,405 | 3,410 | 3,290 | 3,295 | -80 | -2.4% | 6,962,700 |
| 2023/04/13 | 3,380 | 3,460 | 3,330 | 3,375 | +5 | +0.1% | 11,437,600 |
| 2023/04/12 | 3,300 | 3,370 | 3,275 | 3,370 | +125 | +3.9% | 9,623,700 |
| 2023/04/11 | 3,205 | 3,265 | 3,195 | 3,245 | +80 | +2.5% | 8,665,600 |
501～
550
件表示中 / 3737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 | 204,300円 | -9.4% | -65.9% | 5.87% | 12.90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 |
| 郵 船 | 520,700円 | -8.1% | -48.1% | 4.51% | 8.90倍 | 0.77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 | 481,400円 | -4.3% | -64.3% | 3.12% | 9.72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 |
| 飯野海 | 104,900円 | -5.5% | -33.8% | 4.19% | 9.65倍 | 0.77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 | 393,000円 | -18.8% | -47.4% | 4.58% | 6.61倍 | 0.57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
