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 |
|---|---|---|---|---|---|---|---|
| 2023/10/16 | 4,150 | 4,200 | 4,125 | 4,145 | -20 | -0.5% | 103,600 |
| 2023/10/13 | 4,145 | 4,215 | 4,120 | 4,165 | +10 | +0.2% | 134,200 |
| 2023/10/12 | 4,150 | 4,180 | 4,105 | 4,155 | +40 | +1% | 92,200 |
| 2023/10/11 | 4,180 | 4,180 | 4,105 | 4,115 | -90 | -2.1% | 139,200 |
| 2023/10/10 | 4,000 | 4,210 | 4,000 | 4,205 | +275 | +7% | 184,500 |
| 2023/10/06 | 3,880 | 3,955 | 3,830 | 3,930 | +75 | +1.9% | 85,200 |
| 2023/10/05 | 3,795 | 3,855 | 3,765 | 3,855 | +70 | +1.8% | 144,600 |
| 2023/10/04 | 3,855 | 3,905 | 3,765 | 3,785 | -150 | -3.8% | 154,700 |
| 2023/10/03 | 3,980 | 3,990 | 3,905 | 3,935 | -70 | -1.7% | 128,200 |
| 2023/10/02 | 3,940 | 4,075 | 3,940 | 4,005 | +65 | +1.6% | 177,700 |
| 2023/09/29 | 4,160 | 4,160 | 3,925 | 3,940 | -260 | -6.2% | 229,700 |
| 2023/09/28 | 4,095 | 4,265 | 4,085 | 4,200 | -45 | -1.1% | 171,700 |
| 2023/09/27 | 4,270 | 4,295 | 4,235 | 4,245 | -55 | -1.3% | 140,100 |
| 2023/09/26 | 4,220 | 4,305 | 4,210 | 4,300 | +85 | +2% | 101,600 |
| 2023/09/25 | 4,235 | 4,250 | 4,180 | 4,215 | -5 | -0.1% | 106,700 |
| 2023/09/22 | 4,285 | 4,315 | 4,180 | 4,220 | -95 | -2.2% | 155,200 |
| 2023/09/21 | 4,325 | 4,340 | 4,285 | 4,315 | -50 | -1.1% | 120,000 |
| 2023/09/20 | 4,380 | 4,445 | 4,355 | 4,365 | -15 | -0.3% | 243,800 |
| 2023/09/19 | 4,230 | 4,380 | 4,225 | 4,380 | +195 | +4.7% | 353,000 |
| 2023/09/15 | 4,165 | 4,225 | 4,155 | 4,185 | +40 | +1% | 151,900 |
| 2023/09/14 | 4,170 | 4,170 | 4,100 | 4,145 | +15 | +0.4% | 105,200 |
| 2023/09/13 | 4,085 | 4,135 | 4,065 | 4,130 | +60 | +1.5% | 90,800 |
| 2023/09/12 | 4,080 | 4,105 | 4,045 | 4,070 | -10 | -0.2% | 84,600 |
| 2023/09/11 | 4,115 | 4,130 | 4,070 | 4,080 | -30 | -0.7% | 70,300 |
| 2023/09/08 | 4,130 | 4,160 | 4,105 | 4,110 | -40 | -1% | 69,600 |
| 2023/09/07 | 4,190 | 4,225 | 4,145 | 4,150 | -45 | -1.1% | 143,700 |
| 2023/09/06 | 4,245 | 4,255 | 4,125 | 4,195 | -55 | -1.3% | 219,600 |
| 2023/09/05 | 4,225 | 4,255 | 4,190 | 4,250 | +75 | +1.8% | 139,500 |
| 2023/09/04 | 4,145 | 4,205 | 4,140 | 4,175 | +60 | +1.5% | 174,200 |
| 2023/09/01 | 4,055 | 4,135 | 4,045 | 4,115 | +45 | +1.1% | 144,500 |
| 2023/08/31 | 4,070 | 4,080 | 4,045 | 4,070 | +20 | +0.5% | 67,300 |
| 2023/08/30 | 4,085 | 4,090 | 4,035 | 4,050 | -35 | -0.9% | 197,400 |
| 2023/08/29 | 4,050 | 4,085 | 4,045 | 4,085 | +35 | +0.9% | 74,400 |
| 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 |
451～
500
件表示中 / 3765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 | 443,000円 | -16.3% | -31.6% | 4.74% | 6.37倍 | 0.64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 | 224,500円 | -7.6% | -61.1% | 5.35% | 12.34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 |
| 飯野海 | 121,500円 | -8.4% | -39.5% | 3.62% | 11.18倍 | 0.88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 | 154,800円 | +2.1% | -82.3% | 0.47% | 64.23倍 | 1.06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 | 69,400円 | -15.3% | -77.0% | 0.72% | 5.35倍 | 0.49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
