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 |
|---|---|---|---|---|---|---|---|
| 2022/10/11 | 3,785 | 3,845 | 3,780 | 3,790 | -35 | -0.9% | 169,200 |
| 2022/10/07 | 3,860 | 3,910 | 3,800 | 3,825 | -60 | -1.5% | 215,000 |
| 2022/10/06 | 3,860 | 3,920 | 3,805 | 3,885 | +55 | +1.4% | 191,100 |
| 2022/10/05 | 3,915 | 4,030 | 3,805 | 3,830 | ±0 | ±0% | 277,800 |
| 2022/10/04 | 3,890 | 3,925 | 3,815 | 3,830 | -30 | -0.8% | 218,600 |
| 2022/10/03 | 3,760 | 3,885 | 3,760 | 3,860 | +85 | +2.3% | 259,900 |
| 2022/09/30 | 3,790 | 3,870 | 3,755 | 3,775 | -55 | -1.4% | 288,100 |
| 2022/09/29 | 4,040 | 4,130 | 3,805 | 3,830 | -330 | -7.9% | 542,100 |
| 2022/09/28 | 4,325 | 4,325 | 4,130 | 4,160 | -135 | -3.1% | 282,500 |
| 2022/09/27 | 4,355 | 4,375 | 4,280 | 4,295 | -10 | -0.2% | 171,800 |
| 2022/09/26 | 4,315 | 4,385 | 4,285 | 4,305 | -80 | -1.8% | 209,700 |
| 2022/09/22 | 4,385 | 4,410 | 4,305 | 4,385 | -60 | -1.3% | 155,600 |
| 2022/09/21 | 4,370 | 4,450 | 4,325 | 4,445 | +110 | +2.5% | 174,800 |
| 2022/09/20 | 4,360 | 4,395 | 4,235 | 4,335 | -30 | -0.7% | 220,500 |
| 2022/09/16 | 4,510 | 4,525 | 4,315 | 4,365 | -210 | -4.6% | 312,400 |
| 2022/09/15 | 4,510 | 4,575 | 4,470 | 4,575 | +45 | +1% | 150,400 |
| 2022/09/14 | 4,430 | 4,535 | 4,425 | 4,530 | +5 | +0.1% | 142,000 |
| 2022/09/13 | 4,465 | 4,590 | 4,450 | 4,525 | +65 | +1.5% | 234,400 |
| 2022/09/12 | 4,630 | 4,640 | 4,455 | 4,460 | -115 | -2.5% | 195,100 |
| 2022/09/09 | 4,510 | 4,590 | 4,475 | 4,575 | +20 | +0.4% | 175,600 |
| 2022/09/08 | 4,520 | 4,585 | 4,460 | 4,555 | +75 | +1.7% | 155,900 |
| 2022/09/07 | 4,620 | 4,625 | 4,435 | 4,480 | -195 | -4.2% | 294,000 |
| 2022/09/06 | 4,665 | 4,725 | 4,620 | 4,675 | +10 | +0.2% | 148,100 |
| 2022/09/05 | 4,635 | 4,740 | 4,545 | 4,665 | +25 | +0.5% | 246,200 |
| 2022/09/02 | 4,715 | 4,800 | 4,635 | 4,640 | -10 | -0.2% | 226,700 |
| 2022/09/01 | 4,755 | 4,790 | 4,640 | 4,650 | -175 | -3.6% | 284,600 |
| 2022/08/31 | 4,905 | 4,905 | 4,805 | 4,825 | -125 | -2.5% | 245,500 |
| 2022/08/30 | 5,060 | 5,080 | 4,930 | 4,950 | -110 | -2.2% | 212,000 |
| 2022/08/29 | 5,060 | 5,130 | 5,050 | 5,060 | -100 | -1.9% | 104,900 |
| 2022/08/26 | 5,130 | 5,170 | 5,120 | 5,160 | +10 | +0.2% | 100,700 |
| 2022/08/25 | 5,130 | 5,150 | 5,080 | 5,150 | ±0 | ±0% | 129,900 |
| 2022/08/24 | 5,130 | 5,210 | 5,120 | 5,150 | -20 | -0.4% | 125,100 |
| 2022/08/23 | 5,090 | 5,170 | 5,080 | 5,170 | +120 | +2.4% | 184,600 |
| 2022/08/22 | 4,920 | 5,080 | 4,905 | 5,050 | +60 | +1.2% | 199,900 |
| 2022/08/19 | 4,930 | 5,040 | 4,925 | 4,990 | +85 | +1.7% | 238,700 |
| 2022/08/18 | 4,755 | 4,920 | 4,735 | 4,905 | +110 | +2.3% | 290,300 |
| 2022/08/17 | 4,810 | 4,875 | 4,740 | 4,795 | +10 | +0.2% | 386,000 |
| 2022/08/16 | 4,950 | 4,950 | 4,775 | 4,785 | -305 | -6% | 622,000 |
| 2022/08/15 | 5,200 | 5,200 | 5,020 | 5,090 | -180 | -3.4% | 280,900 |
| 2022/08/12 | 5,290 | 5,330 | 5,250 | 5,270 | +10 | +0.2% | 162,400 |
| 2022/08/10 | 5,280 | 5,330 | 5,170 | 5,260 | +20 | +0.4% | 221,700 |
| 2022/08/09 | 5,190 | 5,340 | 5,150 | 5,240 | +40 | +0.8% | 340,200 |
| 2022/08/08 | 5,230 | 5,230 | 5,130 | 5,200 | -40 | -0.8% | 312,800 |
| 2022/08/05 | 5,170 | 5,240 | 5,070 | 5,240 | +50 | +1% | 591,800 |
| 2022/08/04 | 5,230 | 5,340 | 5,140 | 5,190 | -30 | -0.6% | 638,900 |
| 2022/08/03 | 4,940 | 5,290 | 4,910 | 5,220 | +235 | +4.7% | 1,353,300 |
| 2022/08/02 | 4,690 | 5,070 | 4,655 | 4,985 | +305 | +6.5% | 2,098,500 |
| 2022/08/01 | 4,260 | 4,680 | 4,255 | 4,680 | +700 | +17.6% | 1,024,700 |
| 2022/07/29 | 4,020 | 4,090 | 3,905 | 3,980 | -20 | -0.5% | 547,200 |
| 2022/07/28 | 4,005 | 4,020 | 3,965 | 4,000 | +5 | +0.1% | 131,300 |
651～
700
件表示中 / 3715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 | 382,500円 | -18.8% | -47.4% | 4.71% | 6.44倍 | 0.55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 | 206,200円 | -9.4% | -65.9% | 5.82% | 13.03倍 | 0.79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 | 99,000円 | -5.5% | -33.8% | 4.44% | 9.11倍 | 0.72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 | 120,800円 | -4.4% | -96.7% | 0.50% | 312.95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 | 67,000円 | -15.3% | -77.0% | 0.75% | 5.17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
