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 |
|---|---|---|---|---|---|---|---|
| 2023/03/08 | 4,595 | 4,670 | 4,590 | 4,655 | +55 | +1.2% | 163,500 |
| 2023/03/07 | 4,620 | 4,620 | 4,560 | 4,600 | -15 | -0.3% | 147,300 |
| 2023/03/06 | 4,560 | 4,625 | 4,515 | 4,615 | +95 | +2.1% | 169,700 |
| 2023/03/03 | 4,520 | 4,540 | 4,490 | 4,520 | +30 | +0.7% | 167,400 |
| 2023/03/02 | 4,465 | 4,530 | 4,405 | 4,490 | +95 | +2.2% | 193,000 |
| 2023/03/01 | 4,395 | 4,410 | 4,240 | 4,395 | -25 | -0.6% | 264,700 |
| 2023/02/28 | 4,530 | 4,560 | 4,410 | 4,420 | -80 | -1.8% | 257,900 |
| 2023/02/27 | 4,480 | 4,525 | 4,455 | 4,500 | +20 | +0.4% | 180,600 |
| 2023/02/24 | 4,335 | 4,490 | 4,330 | 4,480 | +195 | +4.6% | 284,600 |
| 2023/02/22 | 4,260 | 4,320 | 4,220 | 4,285 | +15 | +0.4% | 178,800 |
| 2023/02/21 | 4,200 | 4,290 | 4,190 | 4,270 | +105 | +2.5% | 197,800 |
| 2023/02/20 | 4,175 | 4,200 | 4,140 | 4,165 | +25 | +0.6% | 95,300 |
| 2023/02/17 | 4,080 | 4,140 | 4,035 | 4,140 | +55 | +1.3% | 151,100 |
| 2023/02/16 | 4,010 | 4,085 | 4,010 | 4,085 | +85 | +2.1% | 116,800 |
| 2023/02/15 | 4,010 | 4,010 | 3,970 | 4,000 | +5 | +0.1% | 73,500 |
| 2023/02/14 | 4,000 | 4,000 | 3,955 | 3,995 | +20 | +0.5% | 76,500 |
| 2023/02/13 | 3,950 | 3,995 | 3,940 | 3,975 | +50 | +1.3% | 89,800 |
| 2023/02/10 | 3,910 | 3,945 | 3,910 | 3,925 | +5 | +0.1% | 60,500 |
| 2023/02/09 | 3,895 | 3,935 | 3,890 | 3,920 | +15 | +0.4% | 74,300 |
| 2023/02/08 | 3,885 | 3,935 | 3,865 | 3,905 | +10 | +0.3% | 97,900 |
| 2023/02/07 | 3,915 | 3,970 | 3,885 | 3,895 | +10 | +0.3% | 103,700 |
| 2023/02/06 | 3,900 | 3,980 | 3,885 | 3,885 | +5 | +0.1% | 159,600 |
| 2023/02/03 | 3,900 | 3,960 | 3,850 | 3,880 | -35 | -0.9% | 182,400 |
| 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 |
601～
650
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
