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 |
|---|---|---|---|---|---|---|---|
| 2016/07/19 | 259 | 269 | 259 | 266 | +8 | +3.1% | 10,431,000 |
| 2016/07/15 | 253 | 258 | 251 | 258 | +5 | +2% | 7,228,000 |
| 2016/07/14 | 252 | 254 | 249 | 253 | +2 | +0.8% | 6,807,000 |
| 2016/07/13 | 252 | 252 | 247 | 251 | +1 | +0.4% | 8,849,000 |
| 2016/07/12 | 254 | 256 | 249 | 250 | ±0 | ±0% | 11,138,000 |
| 2016/07/11 | 247 | 250 | 245 | 250 | +6 | +2.5% | 7,764,000 |
| 2016/07/08 | 245 | 248 | 244 | 244 | -1 | -0.4% | 6,078,000 |
| 2016/07/07 | 250 | 252 | 243 | 245 | -4 | -1.6% | 9,055,000 |
| 2016/07/06 | 251 | 253 | 248 | 249 | -5 | -2% | 8,383,000 |
| 2016/07/05 | 247 | 254 | 245 | 254 | +7 | +2.8% | 9,154,000 |
| 2016/07/04 | 242 | 250 | 242 | 247 | +1 | +0.4% | 8,346,000 |
| 2016/07/01 | 243 | 246 | 242 | 246 | +6 | +2.5% | 5,635,000 |
| 2016/06/30 | 240 | 244 | 239 | 240 | +4 | +1.7% | 12,314,000 |
| 2016/06/29 | 232 | 237 | 230 | 236 | +5 | +2.2% | 11,351,000 |
| 2016/06/28 | 229 | 235 | 227 | 231 | -1 | -0.4% | 13,583,000 |
| 2016/06/27 | 229 | 233 | 228 | 232 | +4 | +1.8% | 10,567,000 |
| 2016/06/24 | 246 | 247 | 224 | 228 | -16 | -6.6% | 12,264,000 |
| 2016/06/23 | 238 | 245 | 238 | 244 | +5 | +2.1% | 9,917,000 |
| 2016/06/22 | 238 | 240 | 235 | 239 | -1 | -0.4% | 7,031,000 |
| 2016/06/21 | 236 | 241 | 235 | 240 | +1 | +0.4% | 7,460,000 |
| 2016/06/20 | 230 | 241 | 229 | 239 | +14 | +6.2% | 11,528,000 |
| 2016/06/17 | 224 | 230 | 224 | 225 | +1 | +0.4% | 11,532,000 |
| 2016/06/16 | 229 | 232 | 222 | 224 | -6 | -2.6% | 10,499,000 |
| 2016/06/15 | 231 | 235 | 227 | 230 | -1 | -0.4% | 9,592,000 |
| 2016/06/14 | 228 | 233 | 227 | 231 | +3 | +1.3% | 10,965,000 |
| 2016/06/13 | 230 | 233 | 228 | 228 | -5 | -2.1% | 6,245,000 |
| 2016/06/10 | 236 | 237 | 233 | 233 | -5 | -2.1% | 5,455,000 |
| 2016/06/09 | 240 | 242 | 237 | 238 | -2 | -0.8% | 8,040,000 |
| 2016/06/08 | 233 | 241 | 233 | 240 | +7 | +3% | 13,589,000 |
| 2016/06/07 | 231 | 236 | 230 | 233 | +1 | +0.4% | 7,195,000 |
| 2016/06/06 | 226 | 235 | 225 | 232 | ±0 | ±0% | 9,245,000 |
| 2016/06/03 | 232 | 234 | 230 | 232 | ±0 | ±0% | 5,571,000 |
| 2016/06/02 | 233 | 234 | 230 | 232 | -8 | -3.3% | 13,055,000 |
| 2016/06/01 | 241 | 246 | 240 | 240 | -1 | -0.4% | 9,318,000 |
| 2016/05/31 | 237 | 244 | 235 | 241 | +4 | +1.7% | 10,699,000 |
| 2016/05/30 | 233 | 239 | 233 | 237 | +5 | +2.2% | 11,321,000 |
| 2016/05/27 | 228 | 233 | 227 | 232 | +3 | +1.3% | 6,183,000 |
| 2016/05/26 | 236 | 237 | 228 | 229 | -4 | -1.7% | 10,153,000 |
| 2016/05/25 | 229 | 234 | 228 | 233 | +8 | +3.6% | 8,325,000 |
| 2016/05/24 | 225 | 227 | 223 | 225 | -2 | -0.9% | 10,841,000 |
| 2016/05/23 | 224 | 228 | 218 | 227 | +2 | +0.9% | 6,698,000 |
| 2016/05/20 | 219 | 227 | 217 | 225 | +2 | +0.9% | 12,371,000 |
| 2016/05/19 | 226 | 229 | 222 | 223 | ±0 | ±0% | 10,033,000 |
| 2016/05/18 | 215 | 225 | 215 | 223 | +10 | +4.7% | 12,556,000 |
| 2016/05/17 | 208 | 215 | 207 | 213 | +9 | +4.4% | 8,577,000 |
| 2016/05/16 | 205 | 207 | 203 | 204 | -1 | -0.5% | 6,084,000 |
| 2016/05/13 | 214 | 214 | 205 | 205 | -7 | -3.3% | 8,589,000 |
| 2016/05/12 | 209 | 213 | 208 | 212 | +1 | +0.5% | 4,419,000 |
| 2016/05/11 | 214 | 218 | 210 | 211 | -1 | -0.5% | 7,178,000 |
| 2016/05/10 | 208 | 214 | 203 | 212 | +3 | +1.4% | 17,054,000 |
2151～
2200
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 | 200,900円 | -9.4% | -65.9% | 5.97% | 12.69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 | 492,000円 | -8.1% | -48.1% | 4.78% | 8.51倍 | 0.73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 | 472,300円 | -4.3% | -64.3% | 3.18% | 9.61倍 | 0.61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 | 364,500円 | -18.8% | -47.4% | 4.94% | 6.14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
