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 |
|---|---|---|---|---|---|---|---|
| 2023/11/24 | 5,089 | 5,195 | 5,036 | 5,195 | +140 | +2.8% | 8,550,100 |
| 2023/11/22 | 4,935 | 5,064 | 4,902 | 5,055 | +135 | +2.7% | 8,557,200 |
| 2023/11/21 | 4,775 | 4,924 | 4,755 | 4,920 | +136 | +2.8% | 8,324,700 |
| 2023/11/20 | 4,790 | 4,855 | 4,761 | 4,784 | -6 | -0.1% | 5,899,100 |
| 2023/11/17 | 4,700 | 4,800 | 4,664 | 4,790 | +83 | +1.8% | 7,182,900 |
| 2023/11/16 | 4,658 | 4,745 | 4,625 | 4,707 | +25 | +0.5% | 6,366,800 |
| 2023/11/15 | 4,762 | 4,788 | 4,664 | 4,682 | -17 | -0.4% | 7,332,200 |
| 2023/11/14 | 4,770 | 4,808 | 4,673 | 4,699 | -4 | -0.1% | 6,988,000 |
| 2023/11/13 | 4,752 | 4,760 | 4,643 | 4,703 | -46 | -1% | 7,374,400 |
| 2023/11/10 | 4,600 | 4,755 | 4,541 | 4,749 | +147 | +3.2% | 12,122,900 |
| 2023/11/09 | 4,621 | 4,675 | 4,513 | 4,602 | +81 | +1.8% | 11,328,500 |
| 2023/11/08 | 4,655 | 4,714 | 4,432 | 4,521 | -96 | -2.1% | 15,727,500 |
| 2023/11/07 | 4,700 | 4,787 | 4,586 | 4,617 | -143 | -3% | 14,167,200 |
| 2023/11/06 | 5,071 | 5,088 | 4,654 | 4,760 | -611 | -11.4% | 24,561,500 |
| 2023/11/02 | 5,395 | 5,433 | 5,270 | 5,371 | +31 | +0.6% | 9,410,200 |
| 2023/11/01 | 5,184 | 5,344 | 5,150 | 5,340 | +197 | +3.8% | 8,939,100 |
| 2023/10/31 | 5,389 | 5,427 | 5,120 | 5,143 | -191 | -3.6% | 13,529,900 |
| 2023/10/30 | 5,174 | 5,343 | 5,171 | 5,334 | +68 | +1.3% | 10,175,000 |
| 2023/10/27 | 5,060 | 5,266 | 5,058 | 5,266 | +209 | +4.1% | 9,050,100 |
| 2023/10/26 | 4,997 | 5,115 | 4,980 | 5,057 | -17 | -0.3% | 7,913,400 |
| 2023/10/25 | 5,029 | 5,158 | 4,970 | 5,074 | +71 | +1.4% | 10,599,900 |
| 2023/10/24 | 5,065 | 5,114 | 4,854 | 5,003 | -213 | -4.1% | 16,869,000 |
| 2023/10/23 | 5,235 | 5,299 | 5,208 | 5,216 | -9 | -0.2% | 8,259,500 |
| 2023/10/20 | 5,180 | 5,237 | 5,066 | 5,225 | +10 | +0.2% | 9,310,000 |
| 2023/10/19 | 5,222 | 5,294 | 5,178 | 5,215 | -107 | -2% | 9,205,200 |
| 2023/10/18 | 5,420 | 5,477 | 5,190 | 5,322 | -90 | -1.7% | 11,923,100 |
| 2023/10/17 | 5,450 | 5,498 | 5,353 | 5,412 | +14 | +0.3% | 8,498,600 |
| 2023/10/16 | 5,400 | 5,543 | 5,312 | 5,398 | -46 | -0.8% | 9,367,600 |
| 2023/10/13 | 5,435 | 5,536 | 5,368 | 5,444 | -24 | -0.4% | 9,869,200 |
| 2023/10/12 | 5,398 | 5,551 | 5,363 | 5,468 | +20 | +0.4% | 13,832,100 |
| 2023/10/11 | 5,738 | 5,743 | 5,436 | 5,448 | -354 | -6.1% | 17,955,200 |
| 2023/10/10 | 5,490 | 5,833 | 5,490 | 5,802 | +357 | +6.6% | 20,536,100 |
| 2023/10/06 | 5,245 | 5,460 | 5,193 | 5,445 | +217 | +4.2% | 16,780,900 |
| 2023/10/05 | 5,043 | 5,228 | 5,031 | 5,228 | +185 | +3.7% | 11,852,400 |
| 2023/10/04 | 5,143 | 5,261 | 5,016 | 5,043 | -170 | -3.3% | 15,041,800 |
| 2023/10/03 | 5,073 | 5,252 | 5,026 | 5,213 | ±0 | ±0% | 11,744,300 |
| 2023/10/02 | 5,125 | 5,268 | 5,104 | 5,213 | +109 | +2.1% | 12,365,900 |
| 2023/09/29 | 5,297 | 5,331 | 5,043 | 5,104 | -246 | -4.6% | 17,152,300 |
| 2023/09/28 | 5,200 | 5,475 | 5,183 | 5,350 | +20 | +0.4% | 15,835,100 |
| 2023/09/27 | 5,384 | 5,444 | 5,308 | 5,330 | -85 | -1.6% | 11,301,000 |
| 2023/09/26 | 5,310 | 5,427 | 5,266 | 5,415 | +111 | +2.1% | 11,390,100 |
| 2023/09/25 | 5,430 | 5,435 | 5,261 | 5,304 | -110 | -2% | 10,065,200 |
| 2023/09/22 | 5,561 | 5,592 | 5,378 | 5,414 | -189 | -3.4% | 16,021,800 |
| 2023/09/21 | 5,596 | 5,655 | 5,536 | 5,603 | +63 | +1.1% | 12,957,200 |
| 2023/09/20 | 5,640 | 5,709 | 5,512 | 5,540 | -20 | -0.4% | 17,791,700 |
| 2023/09/19 | 5,380 | 5,633 | 5,371 | 5,560 | +154 | +2.8% | 18,037,100 |
| 2023/09/15 | 5,445 | 5,500 | 5,360 | 5,406 | +23 | +0.4% | 13,952,800 |
| 2023/09/14 | 5,450 | 5,466 | 5,226 | 5,383 | -72 | -1.3% | 18,487,200 |
| 2023/09/13 | 5,331 | 5,475 | 5,326 | 5,455 | +180 | +3.4% | 13,407,900 |
| 2023/09/12 | 5,250 | 5,307 | 5,190 | 5,275 | +99 | +1.9% | 9,502,300 |
351～
400
件表示中 / 3692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 | 194,900円 | +9.1% | +120.9% | 5.13% | 4.17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 | 466,200円 | +8.1% | +83.7% | 6.65% | 4.49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 | 459,900円 | -4.3% | -64.3% | 3.26% | 9.45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 | 104,100円 | +3.7% | -22.5% | 5.19% | 6.40倍 | 0.80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 | 373,000円 | -18.8% | -47.4% | 4.83% | 6.28倍 | 0.54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
