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 |
|---|---|---|---|---|---|---|---|
| 2017/07/25 | 281 | 282 | 278 | 279 | ±0 | ±0% | 2,435,000 |
| 2017/07/24 | 279 | 280 | 277 | 279 | -1 | -0.4% | 2,939,000 |
| 2017/07/21 | 280 | 282 | 280 | 280 | -1 | -0.4% | 2,816,000 |
| 2017/07/20 | 279 | 281 | 277 | 281 | +2 | +0.7% | 2,370,000 |
| 2017/07/19 | 281 | 283 | 279 | 279 | -3 | -1.1% | 3,484,000 |
| 2017/07/18 | 284 | 285 | 279 | 282 | -1 | -0.4% | 3,360,000 |
| 2017/07/14 | 282 | 285 | 282 | 283 | +2 | +0.7% | 5,039,000 |
| 2017/07/13 | 282 | 282 | 278 | 281 | ±0 | ±0% | 2,522,000 |
| 2017/07/12 | 281 | 285 | 280 | 281 | ±0 | ±0% | 3,286,000 |
| 2017/07/11 | 281 | 282 | 279 | 281 | ±0 | ±0% | 3,686,000 |
| 2017/07/10 | 276 | 285 | 276 | 281 | +8 | +2.9% | 15,410,000 |
| 2017/07/07 | 269 | 273 | 269 | 273 | +3 | +1.1% | 4,519,000 |
| 2017/07/06 | 270 | 271 | 268 | 270 | -1 | -0.4% | 3,671,000 |
| 2017/07/05 | 271 | 271 | 268 | 271 | ±0 | ±0% | 3,868,000 |
| 2017/07/04 | 273 | 276 | 270 | 271 | +1 | +0.4% | 6,998,000 |
| 2017/07/03 | 269 | 270 | 268 | 270 | ±0 | ±0% | 3,282,000 |
| 2017/06/30 | 272 | 272 | 269 | 270 | -3 | -1.1% | 4,627,000 |
| 2017/06/29 | 271 | 274 | 270 | 273 | +3 | +1.1% | 4,057,000 |
| 2017/06/28 | 274 | 275 | 270 | 270 | -4 | -1.5% | 7,560,000 |
| 2017/06/27 | 274 | 276 | 273 | 274 | +2 | +0.7% | 3,354,000 |
| 2017/06/26 | 276 | 279 | 272 | 272 | -2 | -0.7% | 4,691,000 |
| 2017/06/23 | 287 | 288 | 272 | 274 | -13 | -4.5% | 20,027,000 |
| 2017/06/22 | 287 | 293 | 287 | 287 | -1 | -0.3% | 4,514,000 |
| 2017/06/21 | 287 | 292 | 287 | 288 | -2 | -0.7% | 3,070,000 |
| 2017/06/20 | 286 | 291 | 285 | 290 | +5 | +1.8% | 7,192,000 |
| 2017/06/19 | 282 | 287 | 279 | 285 | +6 | +2.2% | 8,324,000 |
| 2017/06/16 | 278 | 281 | 274 | 279 | ±0 | ±0% | 12,844,000 |
| 2017/06/15 | 279 | 279 | 276 | 279 | -2 | -0.7% | 6,134,000 |
| 2017/06/14 | 285 | 285 | 280 | 281 | -2 | -0.7% | 5,339,000 |
| 2017/06/13 | 282 | 285 | 282 | 283 | ±0 | ±0% | 4,376,000 |
| 2017/06/12 | 285 | 289 | 282 | 283 | -2 | -0.7% | 6,087,000 |
| 2017/06/09 | 287 | 287 | 282 | 285 | -2 | -0.7% | 8,029,000 |
| 2017/06/08 | 290 | 290 | 285 | 287 | -2 | -0.7% | 3,139,000 |
| 2017/06/07 | 291 | 291 | 286 | 289 | -2 | -0.7% | 5,523,000 |
| 2017/06/06 | 295 | 296 | 290 | 291 | -6 | -2% | 5,224,000 |
| 2017/06/05 | 298 | 304 | 297 | 297 | ±0 | ±0% | 8,174,000 |
| 2017/06/02 | 288 | 298 | 288 | 297 | +8 | +2.8% | 8,121,000 |
| 2017/06/01 | 286 | 289 | 285 | 289 | +2 | +0.7% | 5,245,000 |
| 2017/05/31 | 290 | 290 | 286 | 287 | -2 | -0.7% | 2,676,000 |
| 2017/05/30 | 289 | 290 | 288 | 289 | +1 | +0.3% | 2,856,000 |
| 2017/05/29 | 291 | 291 | 287 | 288 | -4 | -1.4% | 3,633,000 |
| 2017/05/26 | 294 | 295 | 291 | 292 | -1 | -0.3% | 2,528,000 |
| 2017/05/25 | 289 | 295 | 289 | 293 | +5 | +1.7% | 8,781,000 |
| 2017/05/24 | 287 | 290 | 286 | 288 | +3 | +1.1% | 4,180,000 |
| 2017/05/23 | 283 | 286 | 282 | 285 | +1 | +0.4% | 3,613,000 |
| 2017/05/22 | 284 | 285 | 282 | 284 | ±0 | ±0% | 3,032,000 |
| 2017/05/19 | 284 | 286 | 282 | 284 | -2 | -0.7% | 4,850,000 |
| 2017/05/18 | 277 | 287 | 275 | 286 | +5 | +1.8% | 9,550,000 |
| 2017/05/17 | 284 | 285 | 281 | 281 | -5 | -1.7% | 4,496,000 |
| 2017/05/16 | 287 | 290 | 283 | 286 | +1 | +0.4% | 4,311,000 |
1901～
1950
件表示中 / 3695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 | 199,600円 | -9.4% | -65.9% | 6.01% | 12.61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 | 483,200円 | -8.1% | -48.1% | 4.86% | 8.36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 | 463,200円 | -4.3% | -64.3% | 3.24% | 9.42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 | 97,900円 | -5.5% | -33.8% | 4.49% | 9.01倍 | 0.71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 | 363,500円 | -18.8% | -47.4% | 4.95% | 6.12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
