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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 4,145 | 4,155 | 3,910 | 3,915 | -150 | -3.7% | 335,400 |
| 2023/02/01 | 3,945 | 4,120 | 3,945 | 4,065 | +175 | +4.5% | 481,700 |
| 2023/01/31 | 3,810 | 3,945 | 3,765 | 3,890 | +35 | +0.9% | 404,800 |
| 2023/01/30 | 3,810 | 3,865 | 3,805 | 3,855 | +50 | +1.3% | 104,800 |
| 2023/01/27 | 3,890 | 3,895 | 3,775 | 3,805 | -90 | -2.3% | 147,300 |
| 2023/01/26 | 3,920 | 3,920 | 3,850 | 3,895 | -45 | -1.1% | 113,100 |
| 2023/01/25 | 3,880 | 3,955 | 3,875 | 3,940 | +40 | +1% | 101,600 |
| 2023/01/24 | 3,970 | 3,970 | 3,885 | 3,900 | -45 | -1.1% | 140,300 |
| 2023/01/23 | 3,925 | 3,955 | 3,905 | 3,945 | +60 | +1.5% | 101,400 |
| 2023/01/20 | 3,815 | 3,890 | 3,815 | 3,885 | +70 | +1.8% | 118,800 |
| 2023/01/19 | 3,835 | 3,845 | 3,800 | 3,815 | -30 | -0.8% | 71,000 |
| 2023/01/18 | 3,800 | 3,855 | 3,780 | 3,845 | +60 | +1.6% | 79,400 |
| 2023/01/17 | 3,700 | 3,805 | 3,700 | 3,785 | +95 | +2.6% | 108,300 |
| 2023/01/16 | 3,775 | 3,820 | 3,690 | 3,690 | -95 | -2.5% | 141,400 |
| 2023/01/13 | 3,750 | 3,815 | 3,745 | 3,785 | +15 | +0.4% | 110,500 |
| 2023/01/12 | 3,765 | 3,790 | 3,720 | 3,770 | -5 | -0.1% | 100,400 |
| 2023/01/11 | 3,715 | 3,785 | 3,715 | 3,775 | +70 | +1.9% | 78,900 |
| 2023/01/10 | 3,625 | 3,705 | 3,580 | 3,705 | +140 | +3.9% | 154,000 |
| 2023/01/06 | 3,510 | 3,585 | 3,510 | 3,565 | +50 | +1.4% | 117,400 |
| 2023/01/05 | 3,615 | 3,640 | 3,495 | 3,515 | -100 | -2.8% | 201,100 |
| 2023/01/04 | 3,845 | 3,845 | 3,615 | 3,615 | -260 | -6.7% | 238,400 |
| 2022/12/30 | 3,820 | 3,910 | 3,815 | 3,875 | +60 | +1.6% | 105,200 |
| 2022/12/29 | 3,875 | 3,885 | 3,770 | 3,815 | -85 | -2.2% | 138,000 |
| 2022/12/28 | 3,880 | 3,920 | 3,875 | 3,900 | +20 | +0.5% | 87,700 |
| 2022/12/27 | 3,880 | 3,885 | 3,820 | 3,880 | +20 | +0.5% | 60,900 |
| 2022/12/26 | 3,875 | 3,895 | 3,860 | 3,860 | +5 | +0.1% | 68,700 |
| 2022/12/23 | 3,870 | 3,875 | 3,795 | 3,855 | -50 | -1.3% | 103,700 |
| 2022/12/22 | 3,845 | 3,905 | 3,810 | 3,905 | +110 | +2.9% | 110,600 |
| 2022/12/21 | 3,795 | 3,835 | 3,780 | 3,795 | +15 | +0.4% | 111,100 |
| 2022/12/20 | 3,825 | 3,865 | 3,730 | 3,780 | -40 | -1% | 185,100 |
| 2022/12/19 | 3,885 | 3,925 | 3,815 | 3,820 | -70 | -1.8% | 122,800 |
| 2022/12/16 | 3,910 | 3,955 | 3,885 | 3,890 | -25 | -0.6% | 135,800 |
| 2022/12/15 | 3,885 | 3,980 | 3,885 | 3,915 | +45 | +1.2% | 123,800 |
| 2022/12/14 | 3,915 | 3,915 | 3,865 | 3,870 | -15 | -0.4% | 65,300 |
| 2022/12/13 | 3,885 | 3,905 | 3,860 | 3,885 | +10 | +0.3% | 91,000 |
| 2022/12/12 | 3,865 | 3,925 | 3,860 | 3,875 | +25 | +0.6% | 131,100 |
| 2022/12/09 | 3,870 | 3,890 | 3,830 | 3,850 | -25 | -0.6% | 93,300 |
| 2022/12/08 | 3,760 | 3,875 | 3,755 | 3,875 | +75 | +2% | 136,300 |
| 2022/12/07 | 3,780 | 3,800 | 3,755 | 3,800 | -10 | -0.3% | 91,200 |
| 2022/12/06 | 3,760 | 3,825 | 3,750 | 3,810 | +40 | +1.1% | 113,100 |
| 2022/12/05 | 3,785 | 3,790 | 3,730 | 3,770 | -25 | -0.7% | 106,000 |
| 2022/12/02 | 3,780 | 3,805 | 3,735 | 3,795 | -45 | -1.2% | 187,600 |
| 2022/12/01 | 3,810 | 3,850 | 3,775 | 3,840 | +60 | +1.6% | 199,700 |
| 2022/11/30 | 3,765 | 3,810 | 3,750 | 3,780 | +35 | +0.9% | 201,300 |
| 2022/11/29 | 3,730 | 3,770 | 3,715 | 3,745 | -35 | -0.9% | 130,500 |
| 2022/11/28 | 3,815 | 3,835 | 3,730 | 3,780 | +35 | +0.9% | 185,900 |
| 2022/11/25 | 3,770 | 3,775 | 3,695 | 3,745 | +15 | +0.4% | 153,900 |
| 2022/11/24 | 3,615 | 3,780 | 3,615 | 3,730 | +140 | +3.9% | 289,600 |
| 2022/11/22 | 3,620 | 3,620 | 3,570 | 3,590 | +10 | +0.3% | 152,600 |
| 2022/11/21 | 3,610 | 3,640 | 3,580 | 3,580 | -5 | -0.1% | 128,400 |
551～
600
件表示中 / 3692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 | 373,000円 | -18.8% | -47.4% | 4.83% | 6.28倍 | 0.54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 | 194,900円 | +9.1% | +120.9% | 5.13% | 4.17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 | 104,100円 | +3.7% | -22.5% | 5.19% | 6.40倍 | 0.80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 | 142,800円 | +9.8% | +88.8% | 5.31% | 7.17倍 | 1.04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 | 61,400円 | +4.0% | +45.6% | 0.81% | 6.72倍 | 0.45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
