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 |
|---|---|---|---|---|---|---|---|
| 2017/05/15 | 284 | 286 | 282 | 285 | ±0 | ±0% | 3,547,000 |
| 2017/05/12 | 286 | 287 | 282 | 285 | ±0 | ±0% | 5,188,000 |
| 2017/05/11 | 287 | 288 | 283 | 285 | -2 | -0.7% | 3,535,000 |
| 2017/05/10 | 286 | 288 | 285 | 287 | ±0 | ±0% | 4,261,000 |
| 2017/05/09 | 289 | 290 | 285 | 287 | -3 | -1% | 4,461,000 |
| 2017/05/08 | 291 | 291 | 288 | 290 | +2 | +0.7% | 4,673,000 |
| 2017/05/02 | 290 | 292 | 288 | 288 | -3 | -1% | 4,273,000 |
| 2017/05/01 | 293 | 293 | 288 | 291 | -2 | -0.7% | 5,509,000 |
| 2017/04/28 | 291 | 307 | 288 | 293 | +3 | +1% | 10,736,000 |
| 2017/04/27 | 289 | 293 | 288 | 290 | +1 | +0.3% | 3,323,000 |
| 2017/04/26 | 287 | 293 | 286 | 289 | +4 | +1.4% | 8,399,000 |
| 2017/04/25 | 282 | 285 | 281 | 285 | +3 | +1.1% | 4,146,000 |
| 2017/04/24 | 285 | 285 | 280 | 282 | +1 | +0.4% | 3,777,000 |
| 2017/04/21 | 282 | 283 | 279 | 281 | +2 | +0.7% | 3,286,000 |
| 2017/04/20 | 282 | 282 | 278 | 279 | -3 | -1.1% | 4,385,000 |
| 2017/04/19 | 283 | 284 | 280 | 282 | -3 | -1.1% | 3,393,000 |
| 2017/04/18 | 286 | 288 | 284 | 285 | +3 | +1.1% | 4,615,000 |
| 2017/04/17 | 281 | 285 | 279 | 282 | ±0 | ±0% | 3,957,000 |
| 2017/04/14 | 281 | 284 | 279 | 282 | -1 | -0.4% | 4,012,000 |
| 2017/04/13 | 282 | 286 | 280 | 283 | -2 | -0.7% | 4,340,000 |
| 2017/04/12 | 285 | 287 | 283 | 285 | -3 | -1% | 4,055,000 |
| 2017/04/11 | 289 | 289 | 284 | 288 | -3 | -1% | 4,617,000 |
| 2017/04/10 | 295 | 296 | 290 | 291 | ±0 | ±0% | 4,180,000 |
| 2017/04/07 | 289 | 294 | 287 | 291 | +3 | +1% | 5,142,000 |
| 2017/04/06 | 291 | 292 | 287 | 288 | -4 | -1.4% | 4,390,000 |
| 2017/04/05 | 295 | 295 | 290 | 292 | -2 | -0.7% | 4,322,000 |
| 2017/04/04 | 296 | 296 | 289 | 294 | -4 | -1.3% | 6,210,000 |
| 2017/04/03 | 297 | 299 | 294 | 298 | +2 | +0.7% | 4,719,000 |
| 2017/03/31 | 304 | 304 | 296 | 296 | -6 | -2% | 6,003,000 |
| 2017/03/30 | 303 | 305 | 300 | 302 | -1 | -0.3% | 4,912,000 |
| 2017/03/29 | 306 | 308 | 302 | 303 | ±0 | ±0% | 4,728,000 |
| 2017/03/28 | 304 | 307 | 301 | 303 | +1 | +0.3% | 5,171,000 |
| 2017/03/27 | 302 | 303 | 300 | 302 | -4 | -1.3% | 6,183,000 |
| 2017/03/24 | 303 | 308 | 303 | 306 | +3 | +1% | 6,199,000 |
| 2017/03/23 | 308 | 310 | 303 | 303 | -6 | -1.9% | 6,398,000 |
| 2017/03/22 | 308 | 310 | 304 | 309 | -4 | -1.3% | 7,950,000 |
| 2017/03/21 | 311 | 315 | 310 | 313 | +2 | +0.6% | 4,004,000 |
| 2017/03/17 | 314 | 315 | 311 | 311 | -5 | -1.6% | 7,045,000 |
| 2017/03/16 | 313 | 318 | 313 | 316 | +3 | +1% | 8,315,000 |
| 2017/03/15 | 310 | 315 | 309 | 313 | +4 | +1.3% | 6,348,000 |
| 2017/03/14 | 310 | 311 | 308 | 309 | -1 | -0.3% | 2,797,000 |
| 2017/03/13 | 312 | 314 | 310 | 310 | -2 | -0.6% | 4,648,000 |
| 2017/03/10 | 314 | 314 | 310 | 312 | ±0 | ±0% | 7,850,000 |
| 2017/03/09 | 312 | 315 | 311 | 312 | ±0 | ±0% | 6,725,000 |
| 2017/03/08 | 314 | 314 | 305 | 312 | +2 | +0.6% | 11,650,000 |
| 2017/03/07 | 308 | 315 | 307 | 310 | +3 | +1% | 14,475,000 |
| 2017/03/06 | 308 | 309 | 304 | 307 | -1 | -0.3% | 5,581,000 |
| 2017/03/03 | 309 | 311 | 307 | 308 | +2 | +0.7% | 5,790,000 |
| 2017/03/02 | 308 | 311 | 306 | 306 | +1 | +0.3% | 10,115,000 |
| 2017/03/01 | 304 | 307 | 299 | 305 | +2 | +0.7% | 6,830,000 |
1951～
2000
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
