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 |
|---|---|---|---|---|---|---|---|
| 2024/03/01 | 5,280 | 5,350 | 5,270 | 5,320 | +10 | +0.2% | 90,200 |
| 2024/02/29 | 5,240 | 5,340 | 5,230 | 5,310 | +80 | +1.5% | 117,400 |
| 2024/02/28 | 5,180 | 5,260 | 5,120 | 5,230 | +50 | +1% | 90,700 |
| 2024/02/27 | 5,130 | 5,180 | 5,090 | 5,180 | +40 | +0.8% | 85,300 |
| 2024/02/26 | 5,190 | 5,200 | 5,110 | 5,140 | -60 | -1.2% | 85,700 |
| 2024/02/22 | 5,250 | 5,290 | 5,140 | 5,200 | -20 | -0.4% | 111,700 |
| 2024/02/21 | 5,240 | 5,370 | 5,210 | 5,220 | -40 | -0.8% | 90,200 |
| 2024/02/20 | 5,210 | 5,310 | 5,200 | 5,260 | +50 | +1% | 90,200 |
| 2024/02/19 | 5,200 | 5,220 | 5,150 | 5,210 | +10 | +0.2% | 67,900 |
| 2024/02/16 | 5,110 | 5,270 | 5,100 | 5,200 | +100 | +2% | 147,100 |
| 2024/02/15 | 5,140 | 5,170 | 5,050 | 5,100 | -50 | -1% | 105,400 |
| 2024/02/14 | 4,980 | 5,160 | 4,980 | 5,150 | +110 | +2.2% | 107,200 |
| 2024/02/13 | 4,940 | 5,050 | 4,930 | 5,040 | +110 | +2.2% | 89,300 |
| 2024/02/09 | 4,900 | 4,965 | 4,895 | 4,930 | -90 | -1.8% | 121,800 |
| 2024/02/08 | 5,090 | 5,090 | 5,000 | 5,020 | -70 | -1.4% | 59,700 |
| 2024/02/07 | 4,900 | 5,090 | 4,900 | 5,090 | +185 | +3.8% | 141,000 |
| 2024/02/06 | 5,030 | 5,040 | 4,905 | 4,905 | -115 | -2.3% | 127,200 |
| 2024/02/05 | 5,150 | 5,160 | 5,000 | 5,020 | -110 | -2.1% | 152,200 |
| 2024/02/02 | 5,130 | 5,150 | 4,970 | 5,130 | -50 | -1% | 177,800 |
| 2024/02/01 | 5,210 | 5,270 | 5,130 | 5,180 | -30 | -0.6% | 152,300 |
| 2024/01/31 | 5,230 | 5,470 | 5,170 | 5,210 | -50 | -1% | 358,200 |
| 2024/01/30 | 5,170 | 5,270 | 5,170 | 5,260 | +70 | +1.3% | 91,300 |
| 2024/01/29 | 5,170 | 5,200 | 5,130 | 5,190 | +90 | +1.8% | 53,100 |
| 2024/01/26 | 5,240 | 5,290 | 5,090 | 5,100 | -140 | -2.7% | 101,700 |
| 2024/01/25 | 5,170 | 5,250 | 5,150 | 5,240 | +120 | +2.3% | 107,700 |
| 2024/01/24 | 5,100 | 5,160 | 5,060 | 5,120 | ±0 | ±0% | 83,500 |
| 2024/01/23 | 5,160 | 5,190 | 5,040 | 5,120 | -30 | -0.6% | 102,100 |
| 2024/01/22 | 5,030 | 5,150 | 4,955 | 5,150 | +140 | +2.8% | 120,200 |
| 2024/01/19 | 4,995 | 5,030 | 4,950 | 5,010 | +45 | +0.9% | 78,700 |
| 2024/01/18 | 4,985 | 5,050 | 4,930 | 4,965 | +15 | +0.3% | 117,500 |
| 2024/01/17 | 5,000 | 5,100 | 4,950 | 4,950 | -80 | -1.6% | 159,200 |
| 2024/01/16 | 5,090 | 5,140 | 5,010 | 5,030 | -40 | -0.8% | 123,300 |
| 2024/01/15 | 4,945 | 5,130 | 4,945 | 5,070 | +125 | +2.5% | 147,900 |
| 2024/01/12 | 4,940 | 5,010 | 4,905 | 4,945 | +25 | +0.5% | 84,500 |
| 2024/01/11 | 4,950 | 4,990 | 4,920 | 4,920 | -35 | -0.7% | 77,200 |
| 2024/01/10 | 5,010 | 5,020 | 4,950 | 4,955 | -65 | -1.3% | 94,000 |
| 2024/01/09 | 4,950 | 5,030 | 4,925 | 5,020 | -10 | -0.2% | 113,700 |
| 2024/01/05 | 5,100 | 5,100 | 5,000 | 5,030 | -20 | -0.4% | 81,400 |
| 2024/01/04 | 4,935 | 5,080 | 4,925 | 5,050 | +255 | +5.3% | 174,700 |
| 2023/12/29 | 4,805 | 4,845 | 4,760 | 4,795 | -35 | -0.7% | 79,700 |
| 2023/12/28 | 4,915 | 4,930 | 4,820 | 4,830 | -105 | -2.1% | 76,100 |
| 2023/12/27 | 4,895 | 4,950 | 4,860 | 4,935 | +100 | +2.1% | 110,400 |
| 2023/12/26 | 4,835 | 4,910 | 4,795 | 4,835 | +55 | +1.2% | 141,400 |
| 2023/12/25 | 5,150 | 5,170 | 4,770 | 4,780 | -280 | -5.5% | 191,700 |
| 2023/12/22 | 4,925 | 5,120 | 4,915 | 5,060 | +195 | +4% | 242,300 |
| 2023/12/21 | 4,850 | 4,910 | 4,830 | 4,865 | -55 | -1.1% | 108,600 |
| 2023/12/20 | 4,855 | 4,950 | 4,810 | 4,920 | +65 | +1.3% | 139,500 |
| 2023/12/19 | 4,800 | 4,860 | 4,740 | 4,855 | +5 | +0.1% | 105,500 |
| 2023/12/18 | 4,880 | 4,945 | 4,810 | 4,850 | +75 | +1.6% | 206,600 |
| 2023/12/15 | 4,620 | 4,790 | 4,610 | 4,775 | +170 | +3.7% | 148,100 |
51～
100
件表示中 / 3456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 | 490,000円 | -13.8% | -32.4% | 4.39% | 8.25倍 | 0.78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 | 229,400円 | +1.8% | -0.6% | 3.71% | 13.19倍 | 0.99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 | 125,600円 | -1.4% | -33.5% | 3.18% | 9.42倍 | 1.01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 | 105,600円 | +20.5% | +5.0% | 1.29% | 23.19倍 | 0.84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 | 74,500円 | - | - | - | - | 0.58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
