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 |
|---|---|---|---|---|---|---|---|
| 2022/03/25 | 4,005 | 4,215 | 3,950 | 4,175 | +130 | +3.2% | 467,300 |
| 2022/03/24 | 4,145 | 4,185 | 3,940 | 4,045 | -165 | -3.9% | 426,800 |
| 2022/03/23 | 4,290 | 4,320 | 4,165 | 4,210 | -115 | -2.7% | 305,000 |
| 2022/03/22 | 4,285 | 4,335 | 4,185 | 4,325 | +50 | +1.2% | 308,300 |
| 2022/03/18 | 4,210 | 4,285 | 4,175 | 4,275 | +40 | +0.9% | 245,600 |
| 2022/03/17 | 4,155 | 4,250 | 4,080 | 4,235 | +135 | +3.3% | 345,000 |
| 2022/03/16 | 4,100 | 4,165 | 4,025 | 4,100 | -15 | -0.4% | 373,800 |
| 2022/03/15 | 4,280 | 4,330 | 4,105 | 4,115 | -200 | -4.6% | 354,000 |
| 2022/03/14 | 4,350 | 4,385 | 4,285 | 4,315 | +35 | +0.8% | 219,800 |
| 2022/03/11 | 4,235 | 4,385 | 4,200 | 4,280 | -10 | -0.2% | 340,200 |
| 2022/03/10 | 4,165 | 4,290 | 4,105 | 4,290 | +250 | +6.2% | 339,800 |
| 2022/03/09 | 4,085 | 4,140 | 3,905 | 4,040 | -45 | -1.1% | 384,600 |
| 2022/03/08 | 4,405 | 4,450 | 4,035 | 4,085 | -460 | -10.1% | 604,600 |
| 2022/03/07 | 4,620 | 4,670 | 4,420 | 4,545 | +15 | +0.3% | 650,100 |
| 2022/03/04 | 4,565 | 4,805 | 4,445 | 4,530 | +15 | +0.3% | 952,000 |
| 2022/03/03 | 4,395 | 4,520 | 4,350 | 4,515 | +225 | +5.2% | 454,000 |
| 2022/03/02 | 4,165 | 4,310 | 4,160 | 4,290 | +85 | +2% | 318,900 |
| 2022/03/01 | 4,235 | 4,375 | 4,180 | 4,205 | +30 | +0.7% | 439,900 |
| 2022/02/28 | 4,095 | 4,195 | 3,945 | 4,175 | +135 | +3.3% | 442,100 |
| 2022/02/25 | 4,055 | 4,115 | 4,005 | 4,040 | +35 | +0.9% | 311,600 |
| 2022/02/24 | 3,920 | 4,060 | 3,900 | 4,005 | +40 | +1% | 411,700 |
| 2022/02/22 | 4,050 | 4,095 | 3,910 | 3,965 | -180 | -4.3% | 446,600 |
| 2022/02/21 | 4,115 | 4,170 | 4,005 | 4,145 | -20 | -0.5% | 338,900 |
| 2022/02/18 | 4,045 | 4,215 | 4,040 | 4,165 | +50 | +1.2% | 396,100 |
| 2022/02/17 | 4,165 | 4,320 | 4,055 | 4,115 | +5 | +0.1% | 568,000 |
| 2022/02/16 | 3,995 | 4,165 | 3,980 | 4,110 | +225 | +5.8% | 459,000 |
| 2022/02/15 | 3,925 | 3,995 | 3,840 | 3,885 | -40 | -1% | 335,900 |
| 2022/02/14 | 3,785 | 3,965 | 3,750 | 3,925 | +45 | +1.2% | 344,700 |
| 2022/02/10 | 3,930 | 3,935 | 3,830 | 3,880 | +10 | +0.3% | 314,800 |
| 2022/02/09 | 3,850 | 3,900 | 3,760 | 3,870 | -5 | -0.1% | 459,900 |
| 2022/02/08 | 3,585 | 3,875 | 3,555 | 3,875 | +320 | +9% | 647,800 |
| 2022/02/07 | 3,595 | 3,595 | 3,505 | 3,555 | -10 | -0.3% | 313,200 |
| 2022/02/04 | 3,460 | 3,600 | 3,460 | 3,565 | +90 | +2.6% | 446,900 |
| 2022/02/03 | 3,445 | 3,615 | 3,380 | 3,475 | +10 | +0.3% | 761,600 |
| 2022/02/02 | 3,315 | 3,475 | 3,230 | 3,465 | +165 | +5% | 594,400 |
| 2022/02/01 | 3,105 | 3,360 | 3,065 | 3,300 | +275 | +9.1% | 867,300 |
| 2022/01/31 | 2,925 | 3,150 | 2,875 | 3,025 | +141 | +4.9% | 931,100 |
| 2022/01/28 | 2,888 | 2,894 | 2,821 | 2,884 | +55 | +1.9% | 218,000 |
| 2022/01/27 | 2,957 | 3,005 | 2,810 | 2,829 | -106 | -3.6% | 232,400 |
| 2022/01/26 | 2,958 | 2,997 | 2,906 | 2,935 | +35 | +1.2% | 171,400 |
| 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 |
801～
850
件表示中 / 3732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 | 387,500円 | -18.8% | -47.4% | 4.65% | 6.53倍 | 0.57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 | 202,900円 | -9.4% | -65.9% | 5.91% | 12.82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 | 101,300円 | -5.5% | -33.8% | 4.34% | 9.32倍 | 0.75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 | 119,500円 | -4.4% | -96.7% | 0.50% | 309.58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 | 66,400円 | -15.3% | -77.0% | 0.75% | 5.12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
