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 |
|---|---|---|---|---|---|---|---|
| 2011/12/01 | 155.6 | 155.6 | 150 | 152.2 | +7.8 | +5.4% | 22,807,800 |
| 2011/11/30 | 150 | 151.1 | 142.2 | 144.4 | -8.9 | -5.8% | 17,612,100 |
| 2011/11/29 | 145.6 | 154.4 | 145.6 | 153.3 | +8.9 | +6.2% | 16,205,400 |
| 2011/11/28 | 140 | 148.9 | 140 | 144.4 | +7.8 | +5.7% | 17,336,700 |
| 2011/11/25 | 131.1 | 138.9 | 131.1 | 136.7 | +4.5 | +3.4% | 8,579,700 |
| 2011/11/24 | 136.7 | 136.7 | 131.1 | 132.2 | -6.7 | -4.8% | 10,343,700 |
| 2011/11/22 | 136.7 | 142.2 | 136.7 | 138.9 | -3.3 | -2.3% | 9,080,100 |
| 2011/11/21 | 144.4 | 146.7 | 141.1 | 142.2 | -4.5 | -3% | 5,946,300 |
| 2011/11/18 | 146.7 | 147.8 | 144.4 | 146.7 | -1.1 | -0.8% | 3,629,700 |
| 2011/11/17 | 145.6 | 151.1 | 143.3 | 147.8 | -1.1 | -0.7% | 9,227,700 |
| 2011/11/16 | 154.4 | 156.7 | 147.8 | 148.9 | -3.3 | -2.2% | 8,187,300 |
| 2011/11/15 | 150 | 154.4 | 148.9 | 152.2 | ±0 | ±0% | 5,524,200 |
| 2011/11/14 | 153.3 | 154.4 | 151.1 | 152.2 | +2.2 | +1.5% | 5,260,500 |
| 2011/11/11 | 153.3 | 154.4 | 147.8 | 150 | -3.3 | -2.2% | 6,264,900 |
| 2011/11/10 | 153.3 | 154.4 | 151.1 | 153.3 | -5.6 | -3.5% | 4,910,400 |
| 2011/11/09 | 157.8 | 160 | 155.6 | 158.9 | +2.2 | +1.4% | 5,887,800 |
| 2011/11/08 | 164.4 | 165.6 | 154.4 | 156.7 | -7.8 | -4.7% | 10,644,300 |
| 2011/11/07 | 163.3 | 167.8 | 163.3 | 164.4 | -2.2 | -1.3% | 6,448,500 |
| 2011/11/04 | 167.8 | 167.8 | 161.1 | 166.7 | +1.1 | +0.7% | 6,900,300 |
| 2011/11/02 | 172.2 | 172.2 | 164.4 | 165.6 | -10 | -5.7% | 10,387,800 |
| 2011/11/01 | 176.7 | 177.8 | 172.2 | 175.6 | -5.6 | -3.1% | 7,843,500 |
| 2011/10/31 | 181.1 | 183.3 | 176.7 | 181.1 | -3.3 | -1.8% | 10,386,000 |
| 2011/10/28 | 186.7 | 187.8 | 182.2 | 184.4 | +7.8 | +4.4% | 12,359,700 |
| 2011/10/27 | 167.8 | 177.8 | 163.3 | 176.7 | +11.1 | +6.7% | 8,621,100 |
| 2011/10/26 | 163.3 | 166.7 | 158.9 | 165.6 | ±0 | ±0% | 4,898,700 |
| 2011/10/25 | 171.1 | 171.1 | 164.4 | 165.6 | -4.4 | -2.6% | 4,576,500 |
| 2011/10/24 | 168.9 | 171.1 | 167.8 | 170 | +4.4 | +2.7% | 3,384,900 |
| 2011/10/21 | 164.4 | 166.7 | 163.3 | 165.6 | ±0 | ±0% | 4,303,800 |
| 2011/10/20 | 167.8 | 168.9 | 163.3 | 165.6 | -4.4 | -2.6% | 8,893,800 |
| 2011/10/19 | 172.2 | 172.2 | 167.8 | 170 | -1.1 | -0.6% | 5,458,500 |
| 2011/10/18 | 171.1 | 173.3 | 168.9 | 171.1 | -5.6 | -3.1% | 8,649,900 |
| 2011/10/17 | 177.8 | 178.9 | 174.4 | 176.7 | +3.3 | +1.9% | 7,154,100 |
| 2011/10/14 | 176.7 | 177.8 | 170 | 173.3 | -3.3 | -1.9% | 9,080,100 |
| 2011/10/13 | 178.9 | 182.2 | 174.4 | 176.7 | ±0 | ±0% | 13,608,000 |
| 2011/10/12 | 168.9 | 178.9 | 168.9 | 176.7 | +10 | +6% | 14,481,000 |
| 2011/10/11 | 165.6 | 167.8 | 164.4 | 166.7 | +7.8 | +4.9% | 7,679,700 |
| 2011/10/07 | 158.9 | 162.2 | 158.9 | 158.9 | +2.2 | +1.4% | 8,862,300 |
| 2011/10/06 | 157.8 | 160 | 154.4 | 156.7 | ±0 | ±0% | 8,493,300 |
| 2011/10/05 | 164.4 | 166.7 | 154.4 | 156.7 | -7.8 | -4.7% | 14,934,600 |
| 2011/10/04 | 163.3 | 165.6 | 161.1 | 164.4 | -7.8 | -4.5% | 14,247,900 |
| 2011/10/03 | 174.4 | 176.7 | 170 | 172.2 | -8.9 | -4.9% | 8,841,600 |
| 2011/09/30 | 184.4 | 186.7 | 180 | 181.1 | -2.2 | -1.2% | 11,544,300 |
| 2011/09/29 | 184.4 | 185.6 | 181.1 | 183.3 | -5.6 | -2.9% | 11,213,100 |
| 2011/09/28 | 190 | 192.2 | 187.8 | 188.9 | +1.1 | +0.6% | 4,084,200 |
| 2011/09/27 | 184.4 | 187.8 | 182.2 | 187.8 | +6.7 | +3.7% | 8,766,900 |
| 2011/09/26 | 187.8 | 188.9 | 180 | 181.1 | -8.9 | -4.7% | 9,774,000 |
| 2011/09/22 | 192.2 | 193.3 | 187.8 | 190 | -5.6 | -2.8% | 7,872,300 |
| 2011/09/21 | 196.7 | 198.9 | 194.4 | 195.6 | -2.2 | -1.1% | 7,245,000 |
| 2011/09/20 | 201.1 | 202.2 | 195.6 | 197.8 | -8.9 | -4.3% | 6,948,900 |
| 2011/09/16 | 205.6 | 207.8 | 202.2 | 206.7 | +5.6 | +2.8% | 7,153,200 |
3451～
3500
件表示中 / 3860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 | 228,400円 | -6.1% | -67.5% | 5.25% | 13.75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 | 527,400円 | -9.2% | -61.3% | 4.27% | 10.32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 | 489,500円 | -1.4% | -63.8% | 4.09% | 9.34倍 | 0.65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 | 148,200円 | -11.2% | -28.0% | 3.24% | 12.44倍 | 1.05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 | 666,000円 | -14.3% | -13.2% | 3.68% | 8.30倍 | 0.91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
