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 |
|---|---|---|---|---|---|---|---|
| 2025/01/08 | 4,040 | 4,105 | 4,040 | 4,075 | +25 | +0.6% | 90,700 |
| 2025/01/07 | 4,100 | 4,100 | 4,025 | 4,050 | -50 | -1.2% | 121,600 |
| 2025/01/06 | 4,080 | 4,115 | 4,060 | 4,100 | +45 | +1.1% | 111,900 |
| 2024/12/30 | 4,015 | 4,070 | 4,015 | 4,055 | +60 | +1.5% | 106,800 |
| 2024/12/27 | 3,960 | 3,995 | 3,960 | 3,995 | +35 | +0.9% | 104,700 |
| 2024/12/26 | 3,945 | 3,980 | 3,940 | 3,960 | +20 | +0.5% | 107,100 |
| 2024/12/25 | 3,910 | 3,940 | 3,875 | 3,940 | +30 | +0.8% | 82,300 |
| 2024/12/24 | 3,865 | 3,925 | 3,865 | 3,910 | +50 | +1.3% | 80,700 |
| 2024/12/23 | 3,840 | 3,860 | 3,800 | 3,860 | +20 | +0.5% | 121,200 |
| 2024/12/20 | 3,880 | 3,940 | 3,840 | 3,840 | -35 | -0.9% | 109,300 |
| 2024/12/19 | 3,830 | 3,895 | 3,765 | 3,875 | +5 | +0.1% | 140,800 |
| 2024/12/18 | 3,910 | 3,940 | 3,870 | 3,870 | -60 | -1.5% | 134,800 |
| 2024/12/17 | 3,960 | 3,985 | 3,930 | 3,930 | -40 | -1% | 102,100 |
| 2024/12/16 | 4,000 | 4,010 | 3,960 | 3,970 | -20 | -0.5% | 64,500 |
| 2024/12/13 | 3,950 | 4,015 | 3,950 | 3,990 | -25 | -0.6% | 84,900 |
| 2024/12/12 | 4,005 | 4,020 | 3,980 | 4,015 | -5 | -0.1% | 66,200 |
| 2024/12/11 | 4,030 | 4,045 | 3,980 | 4,020 | -5 | -0.1% | 58,300 |
| 2024/12/10 | 4,015 | 4,055 | 3,990 | 4,025 | +35 | +0.9% | 110,400 |
| 2024/12/09 | 3,955 | 4,000 | 3,935 | 3,990 | +55 | +1.4% | 91,400 |
| 2024/12/06 | 4,000 | 4,005 | 3,925 | 3,935 | -55 | -1.4% | 147,400 |
| 2024/12/05 | 4,010 | 4,025 | 3,970 | 3,990 | +15 | +0.4% | 112,900 |
| 2024/12/04 | 4,050 | 4,050 | 3,970 | 3,975 | -90 | -2.2% | 154,800 |
| 2024/12/03 | 4,095 | 4,120 | 4,040 | 4,065 | +30 | +0.7% | 129,000 |
| 2024/12/02 | 4,000 | 4,040 | 3,970 | 4,035 | +40 | +1% | 76,400 |
| 2024/11/29 | 4,045 | 4,065 | 3,990 | 3,995 | -50 | -1.2% | 77,100 |
| 2024/11/28 | 4,010 | 4,045 | 3,995 | 4,045 | +30 | +0.7% | 57,500 |
| 2024/11/27 | 4,095 | 4,110 | 3,985 | 4,015 | -80 | -2% | 142,000 |
| 2024/11/26 | 4,250 | 4,255 | 4,060 | 4,095 | -175 | -4.1% | 167,900 |
| 2024/11/25 | 4,200 | 4,280 | 4,170 | 4,270 | +110 | +2.6% | 392,000 |
| 2024/11/22 | 4,100 | 4,195 | 4,095 | 4,160 | +125 | +3.1% | 369,600 |
| 2024/11/21 | 3,970 | 4,085 | 3,960 | 4,035 | +35 | +0.9% | 356,800 |
| 2024/11/20 | 4,020 | 4,040 | 3,975 | 4,000 | -20 | -0.5% | 115,700 |
| 2024/11/19 | 4,010 | 4,025 | 3,970 | 4,020 | -20 | -0.5% | 139,300 |
| 2024/11/18 | 3,955 | 4,040 | 3,950 | 4,040 | +65 | +1.6% | 127,000 |
| 2024/11/15 | 4,000 | 4,055 | 3,975 | 3,975 | +25 | +0.6% | 118,100 |
| 2024/11/14 | 3,975 | 4,015 | 3,940 | 3,950 | -95 | -2.3% | 162,100 |
| 2024/11/13 | 4,050 | 4,090 | 4,020 | 4,045 | +20 | +0.5% | 74,500 |
| 2024/11/12 | 4,050 | 4,080 | 4,025 | 4,025 | -25 | -0.6% | 56,000 |
| 2024/11/11 | 4,030 | 4,060 | 4,010 | 4,050 | +20 | +0.5% | 64,500 |
| 2024/11/08 | 4,080 | 4,085 | 4,010 | 4,030 | -60 | -1.5% | 97,600 |
| 2024/11/07 | 4,080 | 4,110 | 4,010 | 4,090 | +15 | +0.4% | 129,400 |
| 2024/11/06 | 4,035 | 4,190 | 4,035 | 4,075 | +85 | +2.1% | 128,600 |
| 2024/11/05 | 4,100 | 4,120 | 3,990 | 3,990 | -80 | -2% | 163,000 |
| 2024/11/01 | 4,280 | 4,280 | 4,065 | 4,070 | -280 | -6.4% | 170,300 |
| 2024/10/31 | 4,445 | 4,535 | 4,250 | 4,350 | -50 | -1.1% | 162,200 |
| 2024/10/30 | 4,465 | 4,500 | 4,400 | 4,400 | -65 | -1.5% | 254,200 |
| 2024/10/29 | 4,470 | 4,525 | 4,445 | 4,465 | -25 | -0.6% | 65,600 |
| 2024/10/28 | 4,415 | 4,500 | 4,395 | 4,490 | +95 | +2.2% | 36,700 |
| 2024/10/25 | 4,495 | 4,500 | 4,390 | 4,395 | -100 | -2.2% | 33,300 |
| 2024/10/24 | 4,460 | 4,505 | 4,435 | 4,495 | -35 | -0.8% | 43,700 |
151～
200
件表示中 / 3765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 | 443,000円 | -16.3% | -31.6% | 4.74% | 6.37倍 | 0.64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 | 224,500円 | -7.6% | -61.1% | 5.35% | 12.34倍 | 0.86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 | 121,500円 | -8.4% | -39.5% | 3.62% | 11.18倍 | 0.88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 | 154,800円 | +2.1% | -82.3% | 0.47% | 64.23倍 | 1.06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 | 69,400円 | -15.3% | -77.0% | 0.72% | 5.35倍 | 0.49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
