ＮＳユナイテッド海運の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 5,560 | 5,680 | 5,520 | 5,630 | +110 | +2% | 109,600 |
| 2025/09/12 | 5,490 | 5,540 | 5,450 | 5,520 | +70 | +1.3% | 88,700 |
| 2025/09/11 | 5,450 | 5,500 | 5,400 | 5,450 | ±0 | ±0% | 63,200 |
| 2025/09/10 | 5,510 | 5,550 | 5,410 | 5,450 | -50 | -0.9% | 75,600 |
| 2025/09/09 | 5,420 | 5,590 | 5,410 | 5,500 | +140 | +2.6% | 196,800 |
| 2025/09/08 | 5,350 | 5,400 | 5,310 | 5,360 | +50 | +0.9% | 84,300 |
| 2025/09/05 | 5,240 | 5,330 | 5,240 | 5,310 | +90 | +1.7% | 77,200 |
| 2025/09/04 | 5,120 | 5,360 | 5,050 | 5,220 | +120 | +2.4% | 149,600 |
| 2025/09/03 | 5,210 | 5,260 | 5,070 | 5,100 | -70 | -1.4% | 117,200 |
| 2025/09/02 | 5,120 | 5,240 | 5,110 | 5,170 | +100 | +2% | 163,400 |
| 2025/09/01 | 4,990 | 5,100 | 4,930 | 5,070 | +80 | +1.6% | 121,900 |
| 2025/08/29 | 4,800 | 5,010 | 4,800 | 4,990 | +175 | +3.6% | 163,300 |
| 2025/08/28 | 4,960 | 4,960 | 4,765 | 4,815 | -150 | -3% | 132,500 |
| 2025/08/27 | 4,840 | 4,995 | 4,835 | 4,965 | +160 | +3.3% | 195,700 |
| 2025/08/26 | 4,775 | 4,850 | 4,750 | 4,805 | +40 | +0.8% | 118,000 |
| 2025/08/25 | 4,640 | 4,795 | 4,625 | 4,765 | +155 | +3.4% | 115,800 |
| 2025/08/22 | 4,695 | 4,705 | 4,560 | 4,610 | -85 | -1.8% | 93,900 |
| 2025/08/21 | 4,600 | 4,720 | 4,565 | 4,695 | +110 | +2.4% | 152,100 |
| 2025/08/20 | 4,440 | 4,600 | 4,440 | 4,585 | +155 | +3.5% | 126,500 |
| 2025/08/19 | 4,330 | 4,440 | 4,330 | 4,430 | +105 | +2.4% | 171,300 |
| 2025/08/18 | 4,315 | 4,335 | 4,285 | 4,325 | +45 | +1.1% | 35,000 |
| 2025/08/15 | 4,300 | 4,300 | 4,255 | 4,280 | -5 | -0.1% | 26,300 |
| 2025/08/14 | 4,295 | 4,320 | 4,245 | 4,285 | -10 | -0.2% | 44,000 |
| 2025/08/13 | 4,310 | 4,325 | 4,280 | 4,295 | -15 | -0.3% | 32,400 |
| 2025/08/12 | 4,350 | 4,375 | 4,310 | 4,310 | -5 | -0.1% | 76,700 |
| 2025/08/08 | 4,230 | 4,315 | 4,230 | 4,315 | +45 | +1.1% | 61,600 |
| 2025/08/07 | 4,260 | 4,280 | 4,230 | 4,270 | +20 | +0.5% | 54,100 |
| 2025/08/06 | 4,250 | 4,310 | 4,250 | 4,250 | +40 | +1% | 59,300 |
| 2025/08/05 | 4,250 | 4,270 | 4,200 | 4,210 | +5 | +0.1% | 81,700 |
| 2025/08/04 | 4,310 | 4,365 | 4,200 | 4,205 | -175 | -4% | 115,000 |
| 2025/08/01 | 4,185 | 4,385 | 4,180 | 4,380 | +180 | +4.3% | 317,300 |
| 2025/07/31 | 4,010 | 4,215 | 3,940 | 4,200 | +200 | +5% | 330,600 |
| 2025/07/30 | 3,970 | 4,010 | 3,965 | 4,000 | +25 | +0.6% | 48,400 |
| 2025/07/29 | 3,970 | 3,995 | 3,945 | 3,975 | -5 | -0.1% | 26,100 |
| 2025/07/28 | 3,970 | 4,000 | 3,960 | 3,980 | +5 | +0.1% | 42,900 |
| 2025/07/25 | 4,000 | 4,000 | 3,965 | 3,975 | -20 | -0.5% | 36,600 |
| 2025/07/24 | 3,950 | 4,010 | 3,950 | 3,995 | +45 | +1.1% | 63,600 |
| 2025/07/23 | 3,895 | 3,960 | 3,890 | 3,950 | +105 | +2.7% | 65,100 |
| 2025/07/22 | 3,850 | 3,870 | 3,835 | 3,845 | -25 | -0.6% | 33,600 |
| 2025/07/18 | 3,875 | 3,900 | 3,870 | 3,870 | +5 | +0.1% | 22,700 |
| 2025/07/17 | 3,865 | 3,890 | 3,855 | 3,865 | ±0 | ±0% | 28,000 |
| 2025/07/16 | 3,895 | 3,915 | 3,860 | 3,865 | -25 | -0.6% | 45,400 |
| 2025/07/15 | 3,935 | 3,935 | 3,890 | 3,890 | -45 | -1.1% | 38,400 |
| 2025/07/14 | 3,910 | 3,950 | 3,910 | 3,935 | +25 | +0.6% | 29,900 |
| 2025/07/11 | 3,865 | 3,915 | 3,865 | 3,910 | +65 | +1.7% | 37,900 |
| 2025/07/10 | 3,870 | 3,900 | 3,835 | 3,845 | -55 | -1.4% | 46,500 |
| 2025/07/09 | 3,870 | 3,930 | 3,870 | 3,900 | +30 | +0.8% | 46,400 |
| 2025/07/08 | 3,830 | 3,870 | 3,825 | 3,870 | +50 | +1.3% | 32,700 |
| 2025/07/07 | 3,910 | 3,910 | 3,810 | 3,820 | -90 | -2.3% | 37,200 |
| 2025/07/04 | 3,930 | 3,945 | 3,895 | 3,910 | -25 | -0.6% | 27,200 |
1～
50
件表示中 / 3784件
類似銘柄と比較する
現在ご覧いただいている「ユナイテド海」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 |
|---|---|---|---|---|---|---|---|---|
| ユナイテド海 | 563,000円 | -16.3% | -31.6% | 3.73% | 8.09倍 | 0.82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 |
| 川崎船 | 231,600円 | -7.6% | -61.1% | 5.18% | 12.73倍 | 0.89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 |
| 飯野海 | 124,400円 | -8.4% | -39.5% | 3.54% | 11.45倍 | 0.90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 |
| 乾汽船 | 160,500円 | +2.1% | -82.3% | 0.45% | 66.60倍 | 1.10倍 |
|
外航海運は中小型ばら積み船主力、倉庫・運送や不動産賃貸も。配当性向は業績連動、下限６円 |
| 明海Ｇ | 74,400円 | -15.3% | -77.0% | 0.67% | 5.74倍 | 0.53倍 |
|
外航船船主。自動車船、タンカー、ばら積み船を中長期貸船。ホテル、ゴルフ場、不動産賃貸も |
市場注目の銘柄
チャート関連のコラム
