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 |
|---|---|---|---|---|---|---|---|
| 2025/12/11 | 6,410 | 6,450 | 6,300 | 6,360 | -50 | -0.8% | 61,200 |
| 2025/12/10 | 6,500 | 6,530 | 6,410 | 6,410 | -40 | -0.6% | 100,000 |
| 2025/12/09 | 6,330 | 6,470 | 6,330 | 6,450 | +120 | +1.9% | 78,500 |
| 2025/12/08 | 6,340 | 6,370 | 6,270 | 6,330 | +110 | +1.8% | 85,700 |
| 2025/12/05 | 6,190 | 6,300 | 6,190 | 6,220 | +50 | +0.8% | 129,600 |
| 2025/12/04 | 6,040 | 6,170 | 6,030 | 6,170 | +210 | +3.5% | 89,100 |
| 2025/12/03 | 5,940 | 5,970 | 5,920 | 5,960 | +30 | +0.5% | 42,100 |
| 2025/12/02 | 5,910 | 6,040 | 5,880 | 5,930 | +20 | +0.3% | 48,500 |
| 2025/12/01 | 6,030 | 6,060 | 5,890 | 5,910 | -70 | -1.2% | 71,800 |
| 2025/11/28 | 5,890 | 6,050 | 5,890 | 5,980 | +110 | +1.9% | 80,500 |
| 2025/11/27 | 5,850 | 5,890 | 5,790 | 5,870 | +80 | +1.4% | 59,400 |
| 2025/11/26 | 5,780 | 5,830 | 5,730 | 5,790 | +40 | +0.7% | 53,900 |
| 2025/11/25 | 5,780 | 5,800 | 5,700 | 5,750 | +70 | +1.2% | 53,600 |
| 2025/11/21 | 5,580 | 5,680 | 5,580 | 5,680 | +70 | +1.2% | 43,500 |
| 2025/11/20 | 5,580 | 5,670 | 5,580 | 5,610 | +50 | +0.9% | 55,200 |
| 2025/11/19 | 5,610 | 5,640 | 5,520 | 5,560 | -50 | -0.9% | 33,300 |
| 2025/11/18 | 5,720 | 5,720 | 5,610 | 5,610 | -110 | -1.9% | 44,200 |
| 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 |
151～
200
件表示中 / 3992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 | 753,000円 | +0.1% | +4.1% | 3.92% | 7.68倍 | 0.95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 |
| 商船三井 | 591,200円 | +11.8% | -17.5% | 3.47% | 11.95倍 | 0.71倍 |
|
海運国内２位の総合輸送企業。傘下にダイビル。環境分野注力。コンテナ船は１８年４月事業統合 |
| 川崎船 | 285,000円 | +5.1% | +23.7% | 4.21% | 12.78倍 | 0.96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 | 153,400円 | +1.3% | -60.3% | 3.00% | 13.41倍 | 1.03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 | 186,000円 | +23.6% | +121.2% | 1.87% | 16.09倍 | 1.25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１２円 |
市場注目の銘柄
チャート関連のコラム
