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 |
|---|---|---|---|---|---|---|---|
| 2018/12/21 | 1,398 | 1,398 | 1,333 | 1,343 | -75 | -5.3% | 1,136,600 |
| 2018/12/20 | 1,471 | 1,481 | 1,413 | 1,418 | -57 | -3.9% | 722,900 |
| 2018/12/19 | 1,520 | 1,534 | 1,467 | 1,475 | -80 | -5.1% | 875,700 |
| 2018/12/18 | 1,520 | 1,577 | 1,508 | 1,555 | +8 | +0.5% | 575,200 |
| 2018/12/17 | 1,573 | 1,601 | 1,547 | 1,547 | -29 | -1.8% | 635,700 |
| 2018/12/14 | 1,608 | 1,633 | 1,562 | 1,576 | -45 | -2.8% | 743,900 |
| 2018/12/13 | 1,586 | 1,625 | 1,570 | 1,621 | +43 | +2.7% | 646,600 |
| 2018/12/12 | 1,491 | 1,586 | 1,489 | 1,578 | +83 | +5.6% | 993,700 |
| 2018/12/11 | 1,554 | 1,557 | 1,468 | 1,495 | -53 | -3.4% | 785,900 |
| 2018/12/10 | 1,531 | 1,553 | 1,496 | 1,548 | -16 | -1% | 547,500 |
| 2018/12/07 | 1,576 | 1,589 | 1,508 | 1,564 | -7 | -0.4% | 660,200 |
| 2018/12/06 | 1,566 | 1,586 | 1,527 | 1,571 | -19 | -1.2% | 998,100 |
| 2018/12/05 | 1,496 | 1,613 | 1,494 | 1,590 | +75 | +5% | 1,615,800 |
| 2018/12/04 | 1,650 | 1,658 | 1,511 | 1,515 | -169 | -10% | 1,987,800 |
| 2018/12/03 | 1,645 | 1,701 | 1,640 | 1,684 | +53 | +3.2% | 732,200 |
| 2018/11/30 | 1,624 | 1,640 | 1,609 | 1,631 | +24 | +1.5% | 603,200 |
| 2018/11/29 | 1,621 | 1,652 | 1,607 | 1,607 | -25 | -1.5% | 484,900 |
| 2018/11/28 | 1,635 | 1,657 | 1,618 | 1,632 | +20 | +1.2% | 571,100 |
| 2018/11/27 | 1,583 | 1,630 | 1,583 | 1,612 | +43 | +2.7% | 755,700 |
| 2018/11/26 | 1,526 | 1,577 | 1,526 | 1,569 | +56 | +3.7% | 776,400 |
| 2018/11/22 | 1,540 | 1,549 | 1,508 | 1,513 | -38 | -2.5% | 562,300 |
| 2018/11/21 | 1,563 | 1,578 | 1,543 | 1,551 | -48 | -3% | 577,500 |
| 2018/11/20 | 1,571 | 1,641 | 1,569 | 1,599 | +12 | +0.8% | 541,900 |
| 2018/11/19 | 1,605 | 1,626 | 1,568 | 1,587 | -21 | -1.3% | 617,500 |
| 2018/11/16 | 1,615 | 1,642 | 1,599 | 1,608 | -15 | -0.9% | 532,300 |
| 2018/11/15 | 1,644 | 1,670 | 1,614 | 1,623 | -37 | -2.2% | 471,100 |
| 2018/11/14 | 1,638 | 1,680 | 1,622 | 1,660 | +21 | +1.3% | 503,800 |
| 2018/11/13 | 1,618 | 1,643 | 1,591 | 1,639 | -21 | -1.3% | 579,600 |
| 2018/11/12 | 1,668 | 1,688 | 1,652 | 1,660 | -37 | -2.2% | 502,200 |
| 2018/11/09 | 1,678 | 1,707 | 1,676 | 1,697 | +30 | +1.8% | 637,400 |
| 2018/11/08 | 1,705 | 1,718 | 1,660 | 1,667 | -4 | -0.2% | 768,300 |
| 2018/11/07 | 1,666 | 1,710 | 1,662 | 1,671 | +22 | +1.3% | 1,020,700 |
| 2018/11/06 | 1,622 | 1,683 | 1,622 | 1,649 | +27 | +1.7% | 560,100 |
| 2018/11/05 | 1,593 | 1,650 | 1,593 | 1,622 | +8 | +0.5% | 709,600 |
| 2018/11/02 | 1,526 | 1,616 | 1,505 | 1,614 | +92 | +6% | 1,249,700 |
| 2018/11/01 | 1,480 | 1,531 | 1,480 | 1,522 | +13 | +0.9% | 917,100 |
| 2018/10/31 | 1,544 | 1,544 | 1,488 | 1,509 | -18 | -1.2% | 1,330,900 |
| 2018/10/30 | 1,489 | 1,528 | 1,473 | 1,527 | +8 | +0.5% | 2,613,500 |
| 2018/10/29 | 1,519 | 1,546 | 1,503 | 1,519 | +1 | +0.1% | 773,700 |
| 2018/10/26 | 1,539 | 1,546 | 1,502 | 1,518 | -3 | -0.2% | 1,188,200 |
| 2018/10/25 | 1,535 | 1,569 | 1,515 | 1,521 | -81 | -5.1% | 1,422,200 |
| 2018/10/24 | 1,656 | 1,659 | 1,597 | 1,602 | -50 | -3% | 1,515,300 |
| 2018/10/23 | 1,755 | 1,755 | 1,650 | 1,652 | -119 | -6.7% | 1,378,900 |
| 2018/10/22 | 1,720 | 1,776 | 1,701 | 1,771 | +45 | +2.6% | 977,300 |
| 2018/10/19 | 1,767 | 1,767 | 1,711 | 1,726 | -42 | -2.4% | 979,900 |
| 2018/10/18 | 1,800 | 1,803 | 1,725 | 1,768 | -38 | -2.1% | 1,923,800 |
| 2018/10/17 | 1,938 | 1,938 | 1,800 | 1,806 | -303 | -14.4% | 3,707,200 |
| 2018/10/16 | 2,060 | 2,109 | 2,057 | 2,109 | +28 | +1.3% | 439,900 |
| 2018/10/15 | 2,092 | 2,099 | 2,067 | 2,081 | -21 | -1% | 589,100 |
| 2018/10/12 | 2,065 | 2,102 | 2,062 | 2,102 | +13 | +0.6% | 547,500 |
1551～
1600
件表示中 / 3694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 | 198,600円 | -9.4% | -65.9% | 6.04% | 12.54倍 | 0.76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 | 485,400円 | +8.1% | +83.7% | 6.39% | 4.67倍 | 0.75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 | 461,900円 | -4.3% | -64.3% | 3.25% | 9.39倍 | 0.59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 | 98,800円 | +3.7% | -22.5% | 5.47% | 6.08倍 | 0.76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
