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 |
|---|---|---|---|---|---|---|---|
| 2022/01/26 | 6,680 | 6,760 | 6,490 | 6,590 | +90 | +1.4% | 7,013,800 |
| 2022/01/25 | 6,940 | 7,050 | 6,430 | 6,500 | -480 | -6.9% | 9,764,800 |
| 2022/01/24 | 6,430 | 7,030 | 6,410 | 6,980 | +410 | +6.2% | 10,277,200 |
| 2022/01/21 | 6,310 | 6,620 | 6,260 | 6,570 | -40 | -0.6% | 7,307,300 |
| 2022/01/20 | 6,920 | 7,080 | 6,310 | 6,610 | -460 | -6.5% | 12,254,000 |
| 2022/01/19 | 7,730 | 7,810 | 7,010 | 7,070 | -810 | -10.3% | 9,115,200 |
| 2022/01/18 | 7,800 | 7,940 | 7,660 | 7,880 | +60 | +0.8% | 5,419,600 |
| 2022/01/17 | 8,040 | 8,060 | 7,790 | 7,820 | -140 | -1.8% | 4,624,400 |
| 2022/01/14 | 7,810 | 7,970 | 7,730 | 7,960 | +70 | +0.9% | 4,826,300 |
| 2022/01/13 | 7,950 | 8,090 | 7,810 | 7,890 | -60 | -0.8% | 6,099,800 |
| 2022/01/12 | 7,660 | 7,950 | 7,520 | 7,950 | +400 | +5.3% | 7,378,700 |
| 2022/01/11 | 7,850 | 7,860 | 7,470 | 7,550 | -310 | -3.9% | 6,562,600 |
| 2022/01/07 | 7,960 | 7,970 | 7,630 | 7,860 | +50 | +0.6% | 6,196,100 |
| 2022/01/06 | 7,880 | 8,110 | 7,780 | 7,810 | -100 | -1.3% | 8,903,500 |
| 2022/01/05 | 7,700 | 8,240 | 7,700 | 7,910 | +230 | +3% | 15,772,700 |
| 2022/01/04 | 6,940 | 7,700 | 6,930 | 7,680 | +760 | +11% | 11,203,600 |
| 2021/12/30 | 6,960 | 6,990 | 6,880 | 6,920 | -50 | -0.7% | 2,860,700 |
| 2021/12/29 | 6,880 | 7,000 | 6,850 | 6,970 | +110 | +1.6% | 3,651,400 |
| 2021/12/28 | 6,890 | 6,890 | 6,670 | 6,860 | +40 | +0.6% | 3,952,700 |
| 2021/12/27 | 6,870 | 6,940 | 6,800 | 6,820 | -10 | -0.1% | 2,768,200 |
| 2021/12/24 | 6,990 | 7,000 | 6,730 | 6,830 | -140 | -2% | 5,355,200 |
| 2021/12/23 | 7,040 | 7,120 | 6,930 | 6,970 | -10 | -0.1% | 7,008,000 |
| 2021/12/22 | 7,090 | 7,120 | 6,840 | 6,980 | -70 | -1% | 5,763,700 |
| 2021/12/21 | 6,960 | 7,050 | 6,830 | 7,050 | +250 | +3.7% | 5,727,900 |
| 2021/12/20 | 6,990 | 7,080 | 6,790 | 6,800 | -180 | -2.6% | 5,668,500 |
| 2021/12/17 | 6,930 | 7,190 | 6,900 | 6,980 | -10 | -0.1% | 9,092,500 |
| 2021/12/16 | 6,530 | 7,010 | 6,490 | 6,990 | +360 | +5.4% | 9,614,700 |
| 2021/12/15 | 7,030 | 7,080 | 6,580 | 6,630 | -510 | -7.1% | 9,784,100 |
| 2021/12/14 | 7,160 | 7,290 | 7,050 | 7,140 | -40 | -0.6% | 7,314,900 |
| 2021/12/13 | 7,040 | 7,190 | 6,960 | 7,180 | +340 | +5% | 11,139,600 |
| 2021/12/10 | 6,740 | 6,920 | 6,620 | 6,840 | +40 | +0.6% | 7,530,200 |
| 2021/12/09 | 6,810 | 7,050 | 6,690 | 6,800 | -90 | -1.3% | 9,955,500 |
| 2021/12/08 | 6,800 | 7,110 | 6,530 | 6,890 | +90 | +1.3% | 19,541,600 |
| 2021/12/07 | 6,500 | 6,830 | 6,380 | 6,800 | +250 | +3.8% | 11,625,500 |
| 2021/12/06 | 6,430 | 6,600 | 6,210 | 6,550 | +410 | +6.7% | 16,470,600 |
| 2021/12/03 | 5,540 | 6,200 | 5,360 | 6,140 | +700 | +12.9% | 16,470,900 |
| 2021/12/02 | 4,940 | 5,440 | 4,915 | 5,440 | +555 | +11.4% | 7,957,200 |
| 2021/12/01 | 4,940 | 4,980 | 4,760 | 4,885 | +15 | +0.3% | 4,237,900 |
| 2021/11/30 | 4,990 | 5,040 | 4,860 | 4,870 | -75 | -1.5% | 3,673,200 |
| 2021/11/29 | 4,740 | 5,090 | 4,725 | 4,945 | +135 | +2.8% | 4,677,200 |
| 2021/11/26 | 4,880 | 4,920 | 4,705 | 4,810 | -130 | -2.6% | 3,460,400 |
| 2021/11/25 | 4,870 | 4,940 | 4,770 | 4,940 | +65 | +1.3% | 2,607,700 |
| 2021/11/24 | 4,850 | 4,960 | 4,780 | 4,875 | +10 | +0.2% | 3,240,800 |
| 2021/11/22 | 4,670 | 4,900 | 4,620 | 4,865 | +195 | +4.2% | 4,661,400 |
| 2021/11/19 | 4,595 | 4,700 | 4,570 | 4,670 | +95 | +2.1% | 3,852,300 |
| 2021/11/18 | 4,905 | 4,945 | 4,545 | 4,575 | -355 | -7.2% | 6,603,300 |
| 2021/11/17 | 4,900 | 4,965 | 4,810 | 4,930 | +25 | +0.5% | 4,173,000 |
| 2021/11/16 | 5,220 | 5,250 | 4,905 | 4,905 | -275 | -5.3% | 5,108,100 |
| 2021/11/15 | 5,290 | 5,370 | 5,160 | 5,180 | -150 | -2.8% | 2,639,900 |
| 2021/11/12 | 5,230 | 5,370 | 5,160 | 5,330 | +130 | +2.5% | 3,257,400 |
801～
850
件表示中 / 3693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 | 194,600円 | +9.1% | +120.9% | 5.14% | 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 |
| 郵 船 | 467,900円 | +8.1% | +83.7% | 6.63% | 4.51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 | 467,500円 | -4.3% | -64.3% | 3.21% | 9.61倍 | 0.61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 | 101,300円 | +3.7% | -22.5% | 5.33% | 6.23倍 | 0.78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 | 364,000円 | -18.8% | -47.4% | 4.95% | 6.13倍 | 0.53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
