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 |
|---|---|---|---|---|---|---|---|
| 2017/02/28 | 298 | 305 | 298 | 303 | +8 | +2.7% | 7,767,000 |
| 2017/02/27 | 299 | 300 | 294 | 295 | -6 | -2% | 7,240,000 |
| 2017/02/24 | 305 | 305 | 299 | 301 | -3 | -1% | 7,531,000 |
| 2017/02/23 | 302 | 305 | 300 | 304 | +1 | +0.3% | 5,385,000 |
| 2017/02/22 | 299 | 306 | 299 | 303 | +3 | +1% | 8,128,000 |
| 2017/02/21 | 299 | 302 | 297 | 300 | +4 | +1.4% | 6,180,000 |
| 2017/02/20 | 295 | 297 | 292 | 296 | +2 | +0.7% | 4,242,000 |
| 2017/02/17 | 296 | 298 | 294 | 294 | -3 | -1% | 4,477,000 |
| 2017/02/16 | 297 | 298 | 293 | 297 | ±0 | ±0% | 4,545,000 |
| 2017/02/15 | 298 | 301 | 297 | 297 | +4 | +1.4% | 10,637,000 |
| 2017/02/14 | 294 | 299 | 292 | 293 | +3 | +1% | 14,541,000 |
| 2017/02/13 | 286 | 291 | 286 | 290 | +3 | +1% | 5,395,000 |
| 2017/02/10 | 284 | 289 | 282 | 287 | +8 | +2.9% | 8,582,000 |
| 2017/02/09 | 280 | 280 | 278 | 279 | -2 | -0.7% | 3,738,000 |
| 2017/02/08 | 279 | 281 | 277 | 281 | +2 | +0.7% | 2,861,000 |
| 2017/02/07 | 278 | 282 | 277 | 279 | -1 | -0.4% | 5,611,000 |
| 2017/02/06 | 276 | 282 | 274 | 280 | +7 | +2.6% | 7,013,000 |
| 2017/02/03 | 275 | 276 | 273 | 273 | +1 | +0.4% | 4,030,000 |
| 2017/02/02 | 277 | 277 | 271 | 272 | -4 | -1.4% | 5,315,000 |
| 2017/02/01 | 272 | 277 | 272 | 276 | +1 | +0.4% | 6,268,000 |
| 2017/01/31 | 281 | 282 | 272 | 275 | -11 | -3.8% | 10,066,000 |
| 2017/01/30 | 285 | 292 | 285 | 286 | +1 | +0.4% | 8,834,000 |
| 2017/01/27 | 285 | 286 | 282 | 285 | +1 | +0.4% | 3,416,000 |
| 2017/01/26 | 286 | 288 | 284 | 284 | +1 | +0.4% | 4,857,000 |
| 2017/01/25 | 284 | 285 | 282 | 283 | +3 | +1.1% | 3,556,000 |
| 2017/01/24 | 281 | 285 | 279 | 280 | -1 | -0.4% | 6,849,000 |
| 2017/01/23 | 282 | 284 | 280 | 281 | -3 | -1.1% | 5,426,000 |
| 2017/01/20 | 281 | 288 | 281 | 284 | +1 | +0.4% | 8,029,000 |
| 2017/01/19 | 278 | 285 | 278 | 283 | +7 | +2.5% | 13,374,000 |
| 2017/01/18 | 272 | 277 | 267 | 276 | +4 | +1.5% | 6,641,000 |
| 2017/01/17 | 272 | 275 | 270 | 272 | -2 | -0.7% | 4,254,000 |
| 2017/01/16 | 276 | 276 | 270 | 274 | -2 | -0.7% | 3,670,000 |
| 2017/01/13 | 271 | 277 | 271 | 276 | ±0 | ±0% | 3,157,000 |
| 2017/01/12 | 279 | 279 | 274 | 276 | -2 | -0.7% | 3,252,000 |
| 2017/01/11 | 278 | 281 | 277 | 278 | +2 | +0.7% | 3,681,000 |
| 2017/01/10 | 277 | 278 | 275 | 276 | -3 | -1.1% | 5,593,000 |
| 2017/01/06 | 278 | 280 | 277 | 279 | +1 | +0.4% | 5,515,000 |
| 2017/01/05 | 280 | 282 | 276 | 278 | +1 | +0.4% | 6,882,000 |
| 2017/01/04 | 268 | 279 | 267 | 277 | +12 | +4.5% | 9,530,000 |
| 2016/12/30 | 264 | 267 | 262 | 265 | ±0 | ±0% | 3,080,000 |
| 2016/12/29 | 270 | 270 | 265 | 265 | -8 | -2.9% | 5,065,000 |
| 2016/12/28 | 273 | 276 | 272 | 273 | +1 | +0.4% | 2,811,000 |
| 2016/12/27 | 271 | 275 | 270 | 272 | ±0 | ±0% | 5,555,000 |
| 2016/12/26 | 271 | 274 | 269 | 272 | +2 | +0.7% | 4,399,000 |
| 2016/12/22 | 277 | 278 | 268 | 270 | -9 | -3.2% | 10,646,000 |
| 2016/12/21 | 281 | 284 | 277 | 279 | -2 | -0.7% | 5,348,000 |
| 2016/12/20 | 277 | 281 | 276 | 281 | +5 | +1.8% | 5,839,000 |
| 2016/12/19 | 279 | 280 | 275 | 276 | -6 | -2.1% | 10,541,000 |
| 2016/12/16 | 284 | 286 | 280 | 282 | -1 | -0.4% | 6,163,000 |
| 2016/12/15 | 281 | 288 | 281 | 283 | +2 | +0.7% | 8,435,000 |
2001～
2050
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
