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 |
|---|---|---|---|---|---|---|---|
| 2023/08/02 | 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 |
| 2023/06/15 | 3,410 | 3,450 | 3,400 | 3,425 | +45 | +1.3% | 127,400 |
| 2023/06/14 | 3,390 | 3,410 | 3,365 | 3,380 | +10 | +0.3% | 106,400 |
| 2023/06/13 | 3,420 | 3,425 | 3,365 | 3,370 | -65 | -1.9% | 134,800 |
| 2023/06/12 | 3,450 | 3,450 | 3,405 | 3,435 | -40 | -1.2% | 180,900 |
| 2023/06/09 | 3,375 | 3,480 | 3,350 | 3,475 | +105 | +3.1% | 232,700 |
| 2023/06/08 | 3,365 | 3,385 | 3,345 | 3,370 | +40 | +1.2% | 116,800 |
| 2023/06/07 | 3,360 | 3,380 | 3,310 | 3,330 | +10 | +0.3% | 186,100 |
| 2023/06/06 | 3,275 | 3,330 | 3,245 | 3,320 | -15 | -0.4% | 140,200 |
| 2023/06/05 | 3,310 | 3,340 | 3,285 | 3,335 | +105 | +3.3% | 183,800 |
| 2023/06/02 | 3,260 | 3,260 | 3,180 | 3,230 | -15 | -0.5% | 226,700 |
| 2023/06/01 | 3,245 | 3,270 | 3,220 | 3,245 | -55 | -1.7% | 225,400 |
| 2023/05/31 | 3,335 | 3,355 | 3,270 | 3,300 | -40 | -1.2% | 262,500 |
| 2023/05/30 | 3,380 | 3,415 | 3,315 | 3,340 | -45 | -1.3% | 119,700 |
| 2023/05/29 | 3,340 | 3,395 | 3,335 | 3,385 | +70 | +2.1% | 114,900 |
| 2023/05/26 | 3,395 | 3,395 | 3,315 | 3,315 | -60 | -1.8% | 171,600 |
| 2023/05/25 | 3,430 | 3,445 | 3,370 | 3,375 | -55 | -1.6% | 167,100 |
| 2023/05/24 | 3,495 | 3,505 | 3,430 | 3,430 | -25 | -0.7% | 186,100 |
501～
550
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
