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 |
|---|---|---|---|---|---|---|---|
| 2025/10/17 | 5,160 | 5,210 | 5,120 | 5,210 | +30 | +0.6% | 39,100 |
| 2025/10/16 | 5,290 | 5,340 | 5,180 | 5,180 | -120 | -2.3% | 54,600 |
| 2025/10/15 | 5,280 | 5,350 | 5,280 | 5,300 | +50 | +1% | 64,600 |
| 2025/10/14 | 5,100 | 5,310 | 5,060 | 5,250 | +100 | +1.9% | 106,800 |
| 2025/10/10 | 5,180 | 5,210 | 5,090 | 5,150 | -90 | -1.7% | 58,700 |
| 2025/10/09 | 5,250 | 5,340 | 5,220 | 5,240 | ±0 | ±0% | 97,200 |
| 2025/10/08 | 5,400 | 5,420 | 5,240 | 5,240 | -180 | -3.3% | 127,400 |
| 2025/10/07 | 5,160 | 5,550 | 5,160 | 5,420 | +290 | +5.7% | 233,300 |
| 2025/10/06 | 5,280 | 5,280 | 5,090 | 5,130 | -30 | -0.6% | 80,100 |
| 2025/10/03 | 5,160 | 5,180 | 5,080 | 5,160 | ±0 | ±0% | 43,600 |
| 2025/10/02 | 5,030 | 5,170 | 5,030 | 5,160 | +170 | +3.4% | 65,300 |
| 2025/10/01 | 5,040 | 5,050 | 4,960 | 4,990 | -80 | -1.6% | 68,000 |
| 2025/09/30 | 5,130 | 5,130 | 5,010 | 5,070 | -90 | -1.7% | 66,100 |
| 2025/09/29 | 5,230 | 5,250 | 5,080 | 5,160 | -120 | -2.3% | 61,000 |
| 2025/09/26 | 5,300 | 5,300 | 5,240 | 5,280 | +20 | +0.4% | 56,700 |
| 2025/09/25 | 5,300 | 5,310 | 5,210 | 5,260 | -40 | -0.8% | 87,300 |
| 2025/09/24 | 5,400 | 5,410 | 5,290 | 5,300 | -110 | -2% | 76,600 |
| 2025/09/22 | 5,450 | 5,450 | 5,330 | 5,410 | -70 | -1.3% | 93,700 |
| 2025/09/19 | 5,470 | 5,500 | 5,430 | 5,480 | +70 | +1.3% | 82,100 |
| 2025/09/18 | 5,440 | 5,450 | 5,370 | 5,410 | -30 | -0.6% | 72,000 |
| 2025/09/17 | 5,600 | 5,600 | 5,430 | 5,440 | -190 | -3.4% | 83,800 |
| 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 |
1～
50
件表示中 / 3805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 | 521,000円 | -16.3% | -31.6% | 4.03% | 7.49倍 | 0.75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 | 210,150円 | -7.6% | -61.1% | 5.71% | 11.55倍 | 0.81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 | 116,500円 | -8.4% | -39.5% | 3.78% | 10.72倍 | 0.85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 | 157,600円 | +2.1% | -82.3% | 0.46% | 65.39倍 | 1.08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 | 70,000円 | -15.3% | -77.0% | 0.71% | 5.40倍 | 0.50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
