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 |
|---|---|---|---|---|---|---|---|
| 2011/08/10 | 224 | 224 | 215 | 219 | +2 | +0.9% | 12,163,000 |
| 2011/08/09 | 215 | 220 | 211 | 217 | -8 | -3.6% | 16,605,000 |
| 2011/08/08 | 228 | 228 | 222 | 225 | -9 | -3.8% | 13,113,000 |
| 2011/08/05 | 235 | 237 | 232 | 234 | -12 | -4.9% | 11,557,000 |
| 2011/08/04 | 248 | 251 | 246 | 246 | ±0 | ±0% | 8,686,000 |
| 2011/08/03 | 248 | 249 | 244 | 246 | -7 | -2.8% | 8,596,000 |
| 2011/08/02 | 253 | 255 | 251 | 253 | -3 | -1.2% | 5,135,000 |
| 2011/08/01 | 258 | 262 | 256 | 256 | +3 | +1.2% | 10,071,000 |
| 2011/07/29 | 258 | 258 | 245 | 253 | -4 | -1.6% | 13,601,000 |
| 2011/07/28 | 258 | 260 | 256 | 257 | -5 | -1.9% | 7,677,000 |
| 2011/07/27 | 263 | 266 | 261 | 262 | -2 | -0.8% | 6,334,000 |
| 2011/07/26 | 264 | 265 | 262 | 264 | -1 | -0.4% | 8,841,000 |
| 2011/07/25 | 265 | 266 | 263 | 265 | -2 | -0.7% | 5,809,000 |
| 2011/07/22 | 264 | 269 | 264 | 267 | +4 | +1.5% | 8,501,000 |
| 2011/07/21 | 263 | 264 | 262 | 263 | -1 | -0.4% | 6,542,000 |
| 2011/07/20 | 266 | 267 | 262 | 264 | -1 | -0.4% | 17,145,000 |
| 2011/07/19 | 267 | 269 | 264 | 265 | -2 | -0.7% | 9,229,000 |
| 2011/07/15 | 268 | 270 | 266 | 267 | -2 | -0.7% | 8,510,000 |
| 2011/07/14 | 272 | 272 | 268 | 269 | -3 | -1.1% | 11,842,000 |
| 2011/07/13 | 273 | 276 | 271 | 272 | -3 | -1.1% | 9,303,000 |
| 2011/07/12 | 277 | 278 | 274 | 275 | -8 | -2.8% | 9,137,000 |
| 2011/07/11 | 288 | 290 | 281 | 283 | -6 | -2.1% | 8,708,000 |
| 2011/07/08 | 288 | 291 | 285 | 289 | +4 | +1.4% | 6,548,000 |
| 2011/07/07 | 289 | 289 | 283 | 285 | -4 | -1.4% | 9,402,000 |
| 2011/07/06 | 284 | 290 | 283 | 289 | +6 | +2.1% | 8,987,000 |
| 2011/07/05 | 283 | 285 | 282 | 283 | ±0 | ±0% | 7,224,000 |
| 2011/07/04 | 281 | 285 | 280 | 283 | +5 | +1.8% | 5,224,000 |
| 2011/07/01 | 280 | 281 | 277 | 278 | -2 | -0.7% | 4,083,000 |
| 2011/06/30 | 278 | 281 | 276 | 280 | +2 | +0.7% | 6,746,000 |
| 2011/06/29 | 282 | 282 | 276 | 278 | +3 | +1.1% | 7,514,000 |
| 2011/06/28 | 276 | 279 | 273 | 275 | +2 | +0.7% | 4,901,000 |
| 2011/06/27 | 275 | 277 | 272 | 273 | -4 | -1.4% | 5,140,000 |
| 2011/06/24 | 270 | 277 | 269 | 277 | +10 | +3.7% | 12,168,000 |
| 2011/06/23 | 265 | 270 | 264 | 267 | -3 | -1.1% | 6,744,000 |
| 2011/06/22 | 265 | 271 | 265 | 270 | +6 | +2.3% | 6,172,000 |
| 2011/06/21 | 262 | 264 | 260 | 264 | +4 | +1.5% | 4,375,000 |
| 2011/06/20 | 259 | 262 | 259 | 260 | +1 | +0.4% | 2,799,000 |
| 2011/06/17 | 262 | 263 | 257 | 259 | -4 | -1.5% | 6,372,000 |
| 2011/06/16 | 264 | 268 | 263 | 263 | -3 | -1.1% | 4,691,000 |
| 2011/06/15 | 269 | 270 | 265 | 266 | -2 | -0.7% | 6,212,000 |
| 2011/06/14 | 264 | 270 | 263 | 268 | +3 | +1.1% | 5,810,000 |
| 2011/06/13 | 264 | 265 | 262 | 265 | ±0 | ±0% | 4,069,000 |
| 2011/06/10 | 266 | 268 | 264 | 265 | ±0 | ±0% | 8,440,000 |
| 2011/06/09 | 265 | 268 | 264 | 265 | +1 | +0.4% | 7,052,000 |
| 2011/06/08 | 270 | 274 | 264 | 264 | +3 | +1.1% | 21,980,000 |
| 2011/06/07 | 259 | 263 | 259 | 261 | +1 | +0.4% | 4,284,000 |
| 2011/06/06 | 262 | 263 | 256 | 260 | -4 | -1.5% | 5,150,000 |
| 2011/06/03 | 266 | 267 | 261 | 264 | -1 | -0.4% | 5,509,000 |
| 2011/06/02 | 267 | 268 | 264 | 265 | -8 | -2.9% | 8,261,000 |
| 2011/06/01 | 273 | 274 | 270 | 273 | ±0 | ±0% | 6,155,000 |
3401～
3450
件表示中 / 3734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 | 204,000円 | -9.4% | -65.9% | 5.88% | 12.89倍 | 0.78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 | 521,700円 | -8.1% | -48.1% | 4.50% | 8.92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 | 487,400円 | -4.3% | -64.3% | 3.08% | 9.84倍 | 0.62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 | 102,900円 | -5.5% | -33.8% | 4.28% | 9.47倍 | 0.75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 | 393,500円 | -18.8% | -47.4% | 4.57% | 6.62倍 | 0.57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
