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 |
|---|---|---|---|---|---|---|---|
| 2025/11/17 | 5,530 | 5,720 | 5,530 | 5,720 | +180 | +3.2% | 65,400 |
| 2025/11/14 | 5,440 | 5,620 | 5,420 | 5,540 | +100 | +1.8% | 49,200 |
| 2025/11/13 | 5,500 | 5,520 | 5,430 | 5,440 | -60 | -1.1% | 52,900 |
| 2025/11/12 | 5,440 | 5,500 | 5,430 | 5,500 | +30 | +0.5% | 29,200 |
| 2025/11/11 | 5,520 | 5,520 | 5,390 | 5,470 | -40 | -0.7% | 33,900 |
| 2025/11/10 | 5,650 | 5,650 | 5,510 | 5,510 | -120 | -2.1% | 37,400 |
| 2025/11/07 | 5,650 | 5,690 | 5,570 | 5,630 | -20 | -0.4% | 43,900 |
| 2025/11/06 | 5,620 | 5,670 | 5,560 | 5,650 | +10 | +0.2% | 68,300 |
| 2025/11/05 | 5,560 | 5,660 | 5,450 | 5,640 | -120 | -2.1% | 124,600 |
| 2025/11/04 | 5,510 | 5,880 | 5,490 | 5,760 | +250 | +4.5% | 213,300 |
| 2025/10/31 | 5,390 | 5,640 | 5,260 | 5,510 | +110 | +2% | 245,000 |
| 2025/10/30 | 5,310 | 5,400 | 5,310 | 5,400 | +100 | +1.9% | 43,300 |
| 2025/10/29 | 5,350 | 5,360 | 5,300 | 5,300 | -70 | -1.3% | 36,500 |
| 2025/10/28 | 5,540 | 5,550 | 5,370 | 5,370 | -160 | -2.9% | 93,100 |
| 2025/10/27 | 5,390 | 5,560 | 5,380 | 5,530 | +210 | +3.9% | 123,400 |
| 2025/10/24 | 5,290 | 5,340 | 5,290 | 5,320 | +40 | +0.8% | 31,800 |
| 2025/10/23 | 5,300 | 5,380 | 5,280 | 5,280 | -60 | -1.1% | 39,900 |
| 2025/10/22 | 5,220 | 5,340 | 5,220 | 5,340 | +160 | +3.1% | 74,800 |
| 2025/10/21 | 5,240 | 5,270 | 5,180 | 5,180 | -40 | -0.8% | 23,000 |
| 2025/10/20 | 5,270 | 5,280 | 5,200 | 5,220 | +10 | +0.2% | 35,400 |
| 2025/10/17 | 5,160 | 5,210 | 5,120 | 5,210 | +30 | +0.6% | 39,100 |
| 2025/10/16 | 5,290 | 5,340 | 5,180 | 5,180 | -120 | -2.3% | 54,600 |
| 2025/10/15 | 5,280 | 5,350 | 5,280 | 5,300 | +50 | +1% | 64,600 |
| 2025/10/14 | 5,100 | 5,310 | 5,060 | 5,250 | +100 | +1.9% | 106,800 |
| 2025/10/10 | 5,180 | 5,210 | 5,090 | 5,150 | -90 | -1.7% | 58,700 |
| 2025/10/09 | 5,250 | 5,340 | 5,220 | 5,240 | ±0 | ±0% | 97,200 |
| 2025/10/08 | 5,400 | 5,420 | 5,240 | 5,240 | -180 | -3.3% | 127,400 |
| 2025/10/07 | 5,160 | 5,550 | 5,160 | 5,420 | +290 | +5.7% | 233,300 |
| 2025/10/06 | 5,280 | 5,280 | 5,090 | 5,130 | -30 | -0.6% | 80,100 |
| 2025/10/03 | 5,160 | 5,180 | 5,080 | 5,160 | ±0 | ±0% | 43,600 |
| 2025/10/02 | 5,030 | 5,170 | 5,030 | 5,160 | +170 | +3.4% | 65,300 |
| 2025/10/01 | 5,040 | 5,050 | 4,960 | 4,990 | -80 | -1.6% | 68,000 |
| 2025/09/30 | 5,130 | 5,130 | 5,010 | 5,070 | -90 | -1.7% | 66,100 |
| 2025/09/29 | 5,230 | 5,250 | 5,080 | 5,160 | -120 | -2.3% | 61,000 |
| 2025/09/26 | 5,300 | 5,300 | 5,240 | 5,280 | +20 | +0.4% | 56,700 |
| 2025/09/25 | 5,300 | 5,310 | 5,210 | 5,260 | -40 | -0.8% | 87,300 |
| 2025/09/24 | 5,400 | 5,410 | 5,290 | 5,300 | -110 | -2% | 76,600 |
| 2025/09/22 | 5,450 | 5,450 | 5,330 | 5,410 | -70 | -1.3% | 93,700 |
| 2025/09/19 | 5,470 | 5,500 | 5,430 | 5,480 | +70 | +1.3% | 82,100 |
| 2025/09/18 | 5,440 | 5,450 | 5,370 | 5,410 | -30 | -0.6% | 72,000 |
| 2025/09/17 | 5,600 | 5,600 | 5,430 | 5,440 | -190 | -3.4% | 83,800 |
| 2025/09/16 | 5,560 | 5,680 | 5,520 | 5,630 | +110 | +2% | 109,600 |
| 2025/09/12 | 5,490 | 5,540 | 5,450 | 5,520 | +70 | +1.3% | 88,700 |
| 2025/09/11 | 5,450 | 5,500 | 5,400 | 5,450 | ±0 | ±0% | 63,200 |
| 2025/09/10 | 5,510 | 5,550 | 5,410 | 5,450 | -50 | -0.9% | 75,600 |
| 2025/09/09 | 5,420 | 5,590 | 5,410 | 5,500 | +140 | +2.6% | 196,800 |
| 2025/09/08 | 5,350 | 5,400 | 5,310 | 5,360 | +50 | +0.9% | 84,300 |
| 2025/09/05 | 5,240 | 5,330 | 5,240 | 5,310 | +90 | +1.7% | 77,200 |
| 2025/09/04 | 5,120 | 5,360 | 5,050 | 5,220 | +120 | +2.4% | 149,600 |
| 2025/09/03 | 5,210 | 5,260 | 5,070 | 5,100 | -70 | -1.4% | 117,200 |
101～
150
件表示中 / 3925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 | 740,000円 | -9.5% | -10.1% | 3.58% | 8.39倍 | 1.02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 | 266,150円 | -4.0% | -67.5% | 4.51% | 14.63倍 | 1.00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 | 179,400円 | -10.5% | -14.8% | 3.07% | 13.18倍 | 1.27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 |
| 明海Ｇ | 125,700円 | -14.4% | -93.4% | 0.40% | 12.97倍 | 0.87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 |
| 乾汽船 | 159,900円 | +3.5% | -70.1% | 0.42% | 72.15倍 | 1.13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 |
市場注目の銘柄
チャート関連のコラム
