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 |
|---|---|---|---|---|---|---|---|
| 2014/08/01 | 218 | 221 | 217 | 219 | -3 | -1.4% | 13,572,000 |
| 2014/07/31 | 213 | 225 | 213 | 222 | +11 | +5.2% | 49,056,000 |
| 2014/07/30 | 212 | 213 | 210 | 211 | -1 | -0.5% | 11,438,000 |
| 2014/07/29 | 212 | 213 | 211 | 212 | +1 | +0.5% | 4,508,000 |
| 2014/07/28 | 211 | 213 | 210 | 211 | ±0 | ±0% | 8,324,000 |
| 2014/07/25 | 211 | 212 | 210 | 211 | +1 | +0.5% | 9,083,000 |
| 2014/07/24 | 210 | 212 | 209 | 210 | ±0 | ±0% | 8,805,000 |
| 2014/07/23 | 210 | 213 | 209 | 210 | ±0 | ±0% | 12,773,000 |
| 2014/07/22 | 211 | 212 | 209 | 210 | -2 | -0.9% | 13,268,000 |
| 2014/07/18 | 211 | 212 | 209 | 212 | -2 | -0.9% | 12,809,000 |
| 2014/07/17 | 215 | 215 | 213 | 214 | +1 | +0.5% | 7,585,000 |
| 2014/07/16 | 211 | 215 | 211 | 213 | ±0 | ±0% | 9,086,000 |
| 2014/07/15 | 212 | 214 | 211 | 213 | +2 | +0.9% | 11,193,000 |
| 2014/07/14 | 211 | 212 | 210 | 211 | -1 | -0.5% | 9,707,000 |
| 2014/07/11 | 212 | 213 | 210 | 212 | -3 | -1.4% | 20,702,000 |
| 2014/07/10 | 219 | 220 | 214 | 215 | -4 | -1.8% | 14,317,000 |
| 2014/07/09 | 219 | 220 | 215 | 219 | -2 | -0.9% | 14,389,000 |
| 2014/07/08 | 219 | 222 | 218 | 221 | +1 | +0.5% | 18,678,000 |
| 2014/07/07 | 219 | 221 | 219 | 220 | +2 | +0.9% | 10,281,000 |
| 2014/07/04 | 217 | 220 | 216 | 218 | +3 | +1.4% | 18,494,000 |
| 2014/07/03 | 217 | 217 | 214 | 215 | ±0 | ±0% | 15,289,000 |
| 2014/07/02 | 215 | 217 | 213 | 215 | +2 | +0.9% | 16,705,000 |
| 2014/07/01 | 211 | 215 | 210 | 213 | +1 | +0.5% | 13,457,000 |
| 2014/06/30 | 211 | 212 | 208 | 212 | +1 | +0.5% | 11,623,000 |
| 2014/06/27 | 212 | 213 | 209 | 211 | -1 | -0.5% | 15,702,000 |
| 2014/06/26 | 214 | 216 | 212 | 212 | -2 | -0.9% | 8,613,000 |
| 2014/06/25 | 215 | 216 | 213 | 214 | -2 | -0.9% | 10,079,000 |
| 2014/06/24 | 215 | 217 | 213 | 216 | ±0 | ±0% | 10,477,000 |
| 2014/06/23 | 218 | 220 | 216 | 216 | -1 | -0.5% | 8,380,000 |
| 2014/06/20 | 218 | 220 | 215 | 217 | -1 | -0.5% | 15,728,000 |
| 2014/06/19 | 215 | 219 | 213 | 218 | +3 | +1.4% | 12,577,000 |
| 2014/06/18 | 217 | 217 | 212 | 215 | -1 | -0.5% | 13,677,000 |
| 2014/06/17 | 216 | 217 | 214 | 216 | -2 | -0.9% | 9,222,000 |
| 2014/06/16 | 218 | 219 | 214 | 218 | +1 | +0.5% | 13,364,000 |
| 2014/06/13 | 216 | 220 | 216 | 217 | -1 | -0.5% | 14,172,000 |
| 2014/06/12 | 217 | 221 | 216 | 218 | +1 | +0.5% | 11,378,000 |
| 2014/06/11 | 217 | 219 | 215 | 217 | -1 | -0.5% | 7,561,000 |
| 2014/06/10 | 221 | 221 | 216 | 218 | -4 | -1.8% | 14,742,000 |
| 2014/06/09 | 222 | 224 | 220 | 222 | +2 | +0.9% | 16,915,000 |
| 2014/06/06 | 220 | 223 | 218 | 220 | ±0 | ±0% | 15,109,000 |
| 2014/06/05 | 220 | 221 | 217 | 220 | ±0 | ±0% | 7,787,000 |
| 2014/06/04 | 219 | 221 | 217 | 220 | +2 | +0.9% | 10,807,000 |
| 2014/06/03 | 222 | 223 | 218 | 218 | -1 | -0.5% | 9,091,000 |
| 2014/06/02 | 215 | 221 | 214 | 219 | +6 | +2.8% | 13,898,000 |
| 2014/05/30 | 217 | 217 | 212 | 213 | -4 | -1.8% | 10,288,000 |
| 2014/05/29 | 214 | 217 | 211 | 217 | +1 | +0.5% | 15,706,000 |
| 2014/05/28 | 219 | 220 | 215 | 216 | -5 | -2.3% | 12,562,000 |
| 2014/05/27 | 225 | 225 | 219 | 221 | -4 | -1.8% | 13,735,000 |
| 2014/05/26 | 224 | 227 | 223 | 225 | +4 | +1.8% | 11,059,000 |
| 2014/05/23 | 220 | 223 | 220 | 221 | +2 | +0.9% | 11,565,000 |
2701～
2750
件表示中 / 3766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 | 225,500円 | -7.6% | -61.1% | 5.32% | 12.39倍 | 0.86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 | 523,900円 | -9.2% | -51.1% | 4.49% | 9.26倍 | 0.76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 | 490,600円 | -2.5% | -59.5% | 3.57% | 8.42倍 | 0.63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 | 119,200円 | -8.4% | -39.5% | 3.69% | 10.97倍 | 0.87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 | 458,500円 | -16.3% | -31.6% | 4.58% | 6.59倍 | 0.66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
