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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 3,060 | 3,090 | 2,885 | 2,900 | -165 | -5.4% | 265,000 |
| 2022/01/24 | 2,920 | 3,115 | 2,913 | 3,065 | +103 | +3.5% | 266,500 |
| 2022/01/21 | 2,960 | 2,983 | 2,888 | 2,962 | -78 | -2.6% | 265,100 |
| 2022/01/20 | 3,030 | 3,090 | 2,930 | 3,040 | -35 | -1.1% | 447,600 |
| 2022/01/19 | 3,270 | 3,325 | 3,065 | 3,075 | -290 | -8.6% | 511,000 |
| 2022/01/18 | 3,470 | 3,485 | 3,365 | 3,365 | -90 | -2.6% | 194,000 |
| 2022/01/17 | 3,565 | 3,580 | 3,450 | 3,455 | -85 | -2.4% | 175,000 |
| 2022/01/14 | 3,520 | 3,550 | 3,465 | 3,540 | +20 | +0.6% | 160,800 |
| 2022/01/13 | 3,590 | 3,640 | 3,520 | 3,520 | -100 | -2.8% | 239,500 |
| 2022/01/12 | 3,480 | 3,640 | 3,450 | 3,620 | +175 | +5.1% | 341,800 |
| 2022/01/11 | 3,565 | 3,565 | 3,440 | 3,445 | -95 | -2.7% | 185,400 |
| 2022/01/07 | 3,560 | 3,630 | 3,490 | 3,540 | +25 | +0.7% | 188,800 |
| 2022/01/06 | 3,555 | 3,590 | 3,480 | 3,515 | -40 | -1.1% | 273,100 |
| 2022/01/05 | 3,565 | 3,690 | 3,530 | 3,555 | +60 | +1.7% | 487,400 |
| 2022/01/04 | 3,480 | 3,555 | 3,465 | 3,495 | ±0 | ±0% | 286,400 |
| 2021/12/30 | 3,450 | 3,520 | 3,425 | 3,495 | +30 | +0.9% | 111,600 |
| 2021/12/29 | 3,425 | 3,465 | 3,410 | 3,465 | +45 | +1.3% | 88,300 |
| 2021/12/28 | 3,460 | 3,480 | 3,395 | 3,420 | -45 | -1.3% | 136,200 |
| 2021/12/27 | 3,455 | 3,495 | 3,455 | 3,465 | +20 | +0.6% | 109,700 |
| 2021/12/24 | 3,530 | 3,545 | 3,435 | 3,445 | -80 | -2.3% | 128,200 |
| 2021/12/23 | 3,510 | 3,575 | 3,480 | 3,525 | +40 | +1.1% | 186,200 |
| 2021/12/22 | 3,485 | 3,510 | 3,425 | 3,485 | +15 | +0.4% | 130,700 |
| 2021/12/21 | 3,390 | 3,470 | 3,365 | 3,470 | +125 | +3.7% | 138,000 |
| 2021/12/20 | 3,395 | 3,435 | 3,340 | 3,345 | -90 | -2.6% | 153,200 |
| 2021/12/17 | 3,410 | 3,500 | 3,405 | 3,435 | -20 | -0.6% | 173,200 |
| 2021/12/16 | 3,410 | 3,520 | 3,390 | 3,455 | +75 | +2.2% | 155,900 |
| 2021/12/15 | 3,420 | 3,430 | 3,320 | 3,380 | -40 | -1.2% | 146,000 |
| 2021/12/14 | 3,480 | 3,480 | 3,410 | 3,420 | -85 | -2.4% | 112,800 |
| 2021/12/13 | 3,535 | 3,585 | 3,480 | 3,505 | +40 | +1.2% | 112,900 |
| 2021/12/10 | 3,490 | 3,505 | 3,430 | 3,465 | -40 | -1.1% | 141,500 |
| 2021/12/09 | 3,480 | 3,575 | 3,450 | 3,505 | -45 | -1.3% | 173,100 |
| 2021/12/08 | 3,615 | 3,680 | 3,495 | 3,550 | -65 | -1.8% | 283,500 |
| 2021/12/07 | 3,555 | 3,615 | 3,525 | 3,615 | +110 | +3.1% | 250,800 |
| 2021/12/06 | 3,655 | 3,695 | 3,500 | 3,505 | -80 | -2.2% | 430,900 |
| 2021/12/03 | 3,440 | 3,615 | 3,335 | 3,585 | +215 | +6.4% | 526,200 |
| 2021/12/02 | 3,250 | 3,405 | 3,250 | 3,370 | +80 | +2.4% | 240,100 |
| 2021/12/01 | 3,250 | 3,330 | 3,210 | 3,290 | +60 | +1.9% | 196,500 |
| 2021/11/30 | 3,285 | 3,355 | 3,210 | 3,230 | -35 | -1.1% | 174,800 |
| 2021/11/29 | 3,190 | 3,355 | 3,185 | 3,265 | -30 | -0.9% | 217,700 |
| 2021/11/26 | 3,300 | 3,305 | 3,240 | 3,295 | -30 | -0.9% | 108,100 |
| 2021/11/25 | 3,295 | 3,350 | 3,240 | 3,325 | +55 | +1.7% | 113,900 |
| 2021/11/24 | 3,290 | 3,360 | 3,235 | 3,270 | -25 | -0.8% | 163,500 |
| 2021/11/22 | 3,155 | 3,310 | 3,150 | 3,295 | +160 | +5.1% | 240,800 |
| 2021/11/19 | 3,175 | 3,180 | 3,125 | 3,135 | +15 | +0.5% | 125,400 |
| 2021/11/18 | 3,160 | 3,180 | 3,060 | 3,120 | -105 | -3.3% | 267,900 |
| 2021/11/17 | 3,205 | 3,265 | 3,190 | 3,225 | +5 | +0.2% | 207,200 |
| 2021/11/16 | 3,315 | 3,345 | 3,190 | 3,220 | -75 | -2.3% | 222,600 |
| 2021/11/15 | 3,375 | 3,395 | 3,220 | 3,295 | -75 | -2.2% | 221,400 |
| 2021/11/12 | 3,355 | 3,390 | 3,325 | 3,370 | +45 | +1.4% | 152,700 |
| 2021/11/11 | 3,310 | 3,405 | 3,305 | 3,325 | +10 | +0.3% | 171,500 |
801～
850
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
