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 |
|---|---|---|---|---|---|---|---|
| 2023/08/28 | 4,040 | 4,080 | 4,030 | 4,050 | +20 | +0.5% | 81,300 |
| 2023/08/25 | 4,005 | 4,055 | 4,005 | 4,030 | +5 | +0.1% | 67,500 |
| 2023/08/24 | 4,075 | 4,075 | 4,000 | 4,025 | -10 | -0.2% | 73,900 |
| 2023/08/23 | 3,950 | 4,035 | 3,920 | 4,035 | +70 | +1.8% | 103,100 |
| 2023/08/22 | 4,005 | 4,005 | 3,940 | 3,965 | -5 | -0.1% | 65,000 |
| 2023/08/21 | 3,930 | 4,020 | 3,930 | 3,970 | +55 | +1.4% | 103,900 |
| 2023/08/18 | 3,900 | 3,950 | 3,895 | 3,915 | -5 | -0.1% | 77,500 |
| 2023/08/17 | 3,885 | 3,930 | 3,830 | 3,920 | +20 | +0.5% | 131,800 |
| 2023/08/16 | 3,995 | 4,025 | 3,900 | 3,900 | -110 | -2.7% | 128,400 |
| 2023/08/15 | 3,975 | 4,010 | 3,940 | 4,010 | +15 | +0.4% | 106,900 |
| 2023/08/14 | 3,965 | 4,050 | 3,965 | 3,995 | +40 | +1% | 138,800 |
| 2023/08/10 | 3,940 | 3,955 | 3,900 | 3,955 | +15 | +0.4% | 129,400 |
| 2023/08/09 | 4,020 | 4,020 | 3,905 | 3,940 | -45 | -1.1% | 129,300 |
| 2023/08/08 | 3,905 | 4,020 | 3,905 | 3,985 | +65 | +1.7% | 178,400 |
| 2023/08/07 | 3,925 | 3,935 | 3,875 | 3,920 | -10 | -0.3% | 153,500 |
| 2023/08/04 | 3,855 | 3,940 | 3,850 | 3,930 | +75 | +1.9% | 184,600 |
| 2023/08/03 | 3,885 | 3,905 | 3,825 | 3,855 | -20 | -0.5% | 205,500 |
| 2023/08/02 | 3,830 | 3,945 | 3,820 | 3,875 | +20 | +0.5% | 216,100 |
| 2023/08/01 | 3,865 | 3,935 | 3,765 | 3,855 | +25 | +0.7% | 410,600 |
| 2023/07/31 | 3,670 | 3,870 | 3,620 | 3,830 | +200 | +5.5% | 627,400 |
| 2023/07/28 | 3,630 | 3,660 | 3,590 | 3,630 | -10 | -0.3% | 170,500 |
| 2023/07/27 | 3,625 | 3,665 | 3,615 | 3,640 | +25 | +0.7% | 115,000 |
| 2023/07/26 | 3,650 | 3,655 | 3,570 | 3,615 | -25 | -0.7% | 131,500 |
| 2023/07/25 | 3,635 | 3,660 | 3,595 | 3,640 | +30 | +0.8% | 158,300 |
| 2023/07/24 | 3,575 | 3,625 | 3,550 | 3,610 | +10 | +0.3% | 124,500 |
| 2023/07/21 | 3,610 | 3,635 | 3,550 | 3,600 | +10 | +0.3% | 133,000 |
| 2023/07/20 | 3,605 | 3,635 | 3,555 | 3,590 | +5 | +0.1% | 171,500 |
| 2023/07/19 | 3,545 | 3,585 | 3,545 | 3,585 | +60 | +1.7% | 154,800 |
| 2023/07/18 | 3,520 | 3,540 | 3,500 | 3,525 | -10 | -0.3% | 103,500 |
| 2023/07/14 | 3,535 | 3,580 | 3,515 | 3,535 | +30 | +0.9% | 115,900 |
| 2023/07/13 | 3,495 | 3,520 | 3,465 | 3,505 | +15 | +0.4% | 78,200 |
| 2023/07/12 | 3,500 | 3,520 | 3,480 | 3,490 | -5 | -0.1% | 63,000 |
| 2023/07/11 | 3,520 | 3,545 | 3,470 | 3,495 | -5 | -0.1% | 104,800 |
| 2023/07/10 | 3,585 | 3,590 | 3,480 | 3,500 | -45 | -1.3% | 182,100 |
| 2023/07/07 | 3,515 | 3,580 | 3,490 | 3,545 | +10 | +0.3% | 189,100 |
| 2023/07/06 | 3,570 | 3,575 | 3,525 | 3,535 | -35 | -1% | 190,400 |
| 2023/07/05 | 3,540 | 3,580 | 3,515 | 3,570 | +35 | +1% | 192,300 |
| 2023/07/04 | 3,490 | 3,535 | 3,475 | 3,535 | +65 | +1.9% | 170,900 |
| 2023/07/03 | 3,430 | 3,490 | 3,425 | 3,470 | +45 | +1.3% | 163,000 |
| 2023/06/30 | 3,410 | 3,435 | 3,390 | 3,425 | +50 | +1.5% | 112,000 |
| 2023/06/29 | 3,465 | 3,470 | 3,360 | 3,375 | -85 | -2.5% | 167,400 |
| 2023/06/28 | 3,460 | 3,470 | 3,400 | 3,460 | +10 | +0.3% | 151,700 |
| 2023/06/27 | 3,420 | 3,480 | 3,410 | 3,450 | +65 | +1.9% | 239,200 |
| 2023/06/26 | 3,365 | 3,405 | 3,360 | 3,385 | +35 | +1% | 94,400 |
| 2023/06/23 | 3,360 | 3,395 | 3,320 | 3,350 | -10 | -0.3% | 151,700 |
| 2023/06/22 | 3,380 | 3,415 | 3,360 | 3,360 | +10 | +0.3% | 105,400 |
| 2023/06/21 | 3,320 | 3,365 | 3,305 | 3,350 | ±0 | ±0% | 89,400 |
| 2023/06/20 | 3,340 | 3,365 | 3,325 | 3,350 | -5 | -0.1% | 87,200 |
| 2023/06/19 | 3,410 | 3,420 | 3,330 | 3,355 | -55 | -1.6% | 124,200 |
| 2023/06/16 | 3,420 | 3,440 | 3,390 | 3,410 | -15 | -0.4% | 152,400 |
451～
500
件表示中 / 3732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 | 386,000円 | -18.8% | -47.4% | 4.66% | 6.50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 |
| 川崎船 | 202,400円 | -9.4% | -65.9% | 5.93% | 12.79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 |
| 飯野海 | 100,200円 | -5.5% | -33.8% | 4.39% | 9.22倍 | 0.74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 | 119,600円 | -4.4% | -96.7% | 0.50% | 309.84倍 | 0.82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 | 66,800円 | -15.3% | -77.0% | 0.75% | 5.15倍 | 0.48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
