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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 2,140.5 | 2,164.5 | 2,126 | 2,152.5 | +2.5 | +0.1% | 4,423,100 |
| 2025/02/17 | 2,155.5 | 2,173 | 2,133 | 2,150 | -9.5 | -0.4% | 4,372,700 |
| 2025/02/14 | 2,173 | 2,186.5 | 2,154 | 2,159.5 | -13.5 | -0.6% | 5,123,200 |
| 2025/02/13 | 2,135 | 2,173 | 2,115.5 | 2,173 | +18 | +0.8% | 7,692,900 |
| 2025/02/12 | 2,162 | 2,196.5 | 2,146 | 2,155 | +74.5 | +3.6% | 15,702,200 |
| 2025/02/10 | 2,065 | 2,097 | 2,061 | 2,080.5 | +31.5 | +1.5% | 6,083,100 |
| 2025/02/07 | 2,034.5 | 2,058 | 2,023 | 2,049 | +16 | +0.8% | 4,978,300 |
| 2025/02/06 | 2,056 | 2,099 | 2,026 | 2,033 | -19.5 | -1% | 9,607,600 |
| 2025/02/05 | 1,990 | 2,085 | 1,986.5 | 2,052.5 | +90.5 | +4.6% | 23,659,200 |
| 2025/02/04 | 1,970 | 1,990.5 | 1,956 | 1,962 | +17 | +0.9% | 9,072,500 |
| 2025/02/03 | 1,964 | 1,991 | 1,942 | 1,945 | -28 | -1.4% | 9,514,200 |
| 2025/01/31 | 1,964.5 | 1,991 | 1,956 | 1,973 | +13 | +0.7% | 8,369,000 |
| 2025/01/30 | 1,960 | 1,971 | 1,951 | 1,960 | +9 | +0.5% | 4,035,500 |
| 2025/01/29 | 1,962.5 | 1,964.5 | 1,941 | 1,951 | -9 | -0.5% | 4,705,900 |
| 2025/01/28 | 1,967 | 1,978 | 1,951 | 1,960 | -2 | -0.1% | 5,387,500 |
| 2025/01/27 | 1,951 | 1,978.5 | 1,936 | 1,962 | +10.5 | +0.5% | 7,145,000 |
| 2025/01/24 | 1,954.5 | 1,970.5 | 1,945.5 | 1,951.5 | +14.5 | +0.7% | 5,501,200 |
| 2025/01/23 | 1,928 | 1,955 | 1,916 | 1,937 | +6 | +0.3% | 6,759,600 |
| 2025/01/22 | 1,958 | 1,971 | 1,928.5 | 1,931 | -22.5 | -1.2% | 6,617,900 |
| 2025/01/21 | 1,964 | 1,990 | 1,949 | 1,953.5 | ±0 | ±0% | 6,354,400 |
| 2025/01/20 | 1,968 | 1,972.5 | 1,948 | 1,953.5 | -13.5 | -0.7% | 6,972,800 |
| 2025/01/17 | 1,980 | 2,002.5 | 1,950.5 | 1,967 | -23 | -1.2% | 7,711,800 |
| 2025/01/16 | 2,020 | 2,042 | 1,988.5 | 1,990 | -66.5 | -3.2% | 10,128,000 |
| 2025/01/15 | 2,068.5 | 2,079 | 2,048 | 2,056.5 | +7 | +0.3% | 4,211,900 |
| 2025/01/14 | 2,092 | 2,098 | 2,036 | 2,049.5 | -25 | -1.2% | 6,100,600 |
| 2025/01/10 | 2,120.5 | 2,130 | 2,074 | 2,074.5 | -46.5 | -2.2% | 7,133,400 |
| 2025/01/09 | 2,230.5 | 2,234.5 | 2,103.5 | 2,121 | -130.5 | -5.8% | 14,921,800 |
| 2025/01/08 | 2,234 | 2,280.5 | 2,215 | 2,251.5 | +22.5 | +1% | 7,520,300 |
| 2025/01/07 | 2,265 | 2,265.5 | 2,172.5 | 2,229 | -62.5 | -2.7% | 10,576,200 |
| 2025/01/06 | 2,285 | 2,307.5 | 2,249 | 2,291.5 | +37 | +1.6% | 6,899,100 |
| 2024/12/30 | 2,222 | 2,285 | 2,221.5 | 2,254.5 | +50.5 | +2.3% | 8,111,900 |
| 2024/12/27 | 2,199 | 2,205 | 2,181 | 2,204 | +10 | +0.5% | 4,849,300 |
| 2024/12/26 | 2,157 | 2,198 | 2,156.5 | 2,194 | +42.5 | +2% | 6,088,200 |
| 2024/12/25 | 2,147 | 2,156 | 2,131 | 2,151.5 | +4.5 | +0.2% | 3,568,500 |
| 2024/12/24 | 2,110 | 2,148.5 | 2,109 | 2,147 | +44.5 | +2.1% | 4,977,700 |
| 2024/12/23 | 2,115 | 2,124.5 | 2,077 | 2,102.5 | -4.5 | -0.2% | 5,279,500 |
| 2024/12/20 | 2,160 | 2,220.5 | 2,107 | 2,107 | -35.5 | -1.7% | 12,155,400 |
| 2024/12/19 | 2,070 | 2,145 | 2,070 | 2,142.5 | +50 | +2.4% | 8,843,700 |
| 2024/12/18 | 2,118 | 2,143.5 | 2,083 | 2,092.5 | -24 | -1.1% | 6,944,700 |
| 2024/12/17 | 2,108 | 2,127.5 | 2,097.5 | 2,116.5 | +26 | +1.2% | 5,222,700 |
| 2024/12/16 | 2,111.5 | 2,131.5 | 2,082 | 2,090.5 | -19.5 | -0.9% | 4,702,300 |
| 2024/12/13 | 2,079.5 | 2,110 | 2,076.5 | 2,110 | +30.5 | +1.5% | 6,208,300 |
| 2024/12/12 | 2,075 | 2,090 | 2,048.5 | 2,079.5 | +11 | +0.5% | 6,067,500 |
| 2024/12/11 | 2,093.5 | 2,112 | 2,062 | 2,068.5 | -19 | -0.9% | 4,957,900 |
| 2024/12/10 | 2,082 | 2,098.5 | 2,070.5 | 2,087.5 | +25.5 | +1.2% | 4,097,200 |
| 2024/12/09 | 2,059.5 | 2,093 | 2,036.5 | 2,062 | +7.5 | +0.4% | 5,436,500 |
| 2024/12/06 | 2,075 | 2,086 | 2,048 | 2,054.5 | -5.5 | -0.3% | 4,740,700 |
| 2024/12/05 | 2,095 | 2,104 | 2,053 | 2,060 | -34.5 | -1.6% | 4,598,400 |
| 2024/12/04 | 2,131 | 2,138 | 2,069.5 | 2,094.5 | -15 | -0.7% | 5,709,800 |
| 2024/12/03 | 2,052 | 2,129 | 2,047 | 2,109.5 | +97.5 | +4.8% | 11,587,900 |
51～
100
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「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 | 194,900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 |
| 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 |
| 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
