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 |
|---|---|---|---|---|---|---|---|
| 2024/11/15 | 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 |
| 2024/10/23 | 4,580 | 4,610 | 4,530 | 4,530 | -95 | -2.1% | 32,000 |
| 2024/10/22 | 4,620 | 4,660 | 4,580 | 4,625 | +5 | +0.1% | 31,400 |
| 2024/10/21 | 4,585 | 4,665 | 4,585 | 4,620 | +35 | +0.8% | 26,300 |
| 2024/10/18 | 4,615 | 4,645 | 4,580 | 4,585 | +5 | +0.1% | 33,500 |
| 2024/10/17 | 4,620 | 4,620 | 4,560 | 4,580 | -5 | -0.1% | 26,800 |
| 2024/10/16 | 4,630 | 4,660 | 4,570 | 4,585 | -65 | -1.4% | 46,100 |
| 2024/10/15 | 4,610 | 4,665 | 4,565 | 4,650 | +40 | +0.9% | 64,600 |
| 2024/10/11 | 4,605 | 4,650 | 4,590 | 4,610 | +5 | +0.1% | 22,700 |
| 2024/10/10 | 4,625 | 4,625 | 4,570 | 4,605 | -35 | -0.8% | 23,100 |
| 2024/10/09 | 4,700 | 4,700 | 4,610 | 4,640 | +5 | +0.1% | 41,800 |
| 2024/10/08 | 4,665 | 4,700 | 4,625 | 4,635 | -35 | -0.7% | 53,000 |
| 2024/10/07 | 4,690 | 4,695 | 4,630 | 4,670 | +50 | +1.1% | 37,100 |
| 2024/10/04 | 4,640 | 4,650 | 4,570 | 4,620 | -90 | -1.9% | 66,200 |
| 2024/10/03 | 4,680 | 4,730 | 4,655 | 4,710 | +140 | +3.1% | 56,900 |
| 2024/10/02 | 4,590 | 4,670 | 4,565 | 4,570 | -20 | -0.4% | 45,600 |
| 2024/10/01 | 4,545 | 4,610 | 4,545 | 4,590 | +80 | +1.8% | 26,800 |
| 2024/09/30 | 4,480 | 4,585 | 4,470 | 4,510 | -95 | -2.1% | 50,400 |
| 2024/09/27 | 4,585 | 4,640 | 4,535 | 4,605 | -40 | -0.9% | 79,900 |
| 2024/09/26 | 4,640 | 4,655 | 4,570 | 4,645 | +15 | +0.3% | 74,400 |
| 2024/09/25 | 4,605 | 4,645 | 4,560 | 4,630 | +55 | +1.2% | 44,400 |
| 2024/09/24 | 4,600 | 4,605 | 4,525 | 4,575 | +50 | +1.1% | 45,200 |
| 2024/09/20 | 4,510 | 4,570 | 4,485 | 4,525 | +65 | +1.5% | 64,300 |
| 2024/09/19 | 4,390 | 4,495 | 4,390 | 4,460 | +125 | +2.9% | 56,500 |
| 2024/09/18 | 4,360 | 4,360 | 4,290 | 4,335 | +45 | +1% | 40,000 |
| 2024/09/17 | 4,315 | 4,360 | 4,250 | 4,290 | -5 | -0.1% | 51,600 |
| 2024/09/13 | 4,285 | 4,325 | 4,250 | 4,295 | -10 | -0.2% | 35,800 |
| 2024/09/12 | 4,280 | 4,330 | 4,255 | 4,305 | +140 | +3.4% | 41,500 |
| 2024/09/11 | 4,290 | 4,290 | 4,140 | 4,165 | -125 | -2.9% | 97,800 |
| 2024/09/10 | 4,380 | 4,420 | 4,290 | 4,290 | -85 | -1.9% | 45,300 |
| 2024/09/09 | 4,390 | 4,400 | 4,335 | 4,375 | -120 | -2.7% | 48,000 |
| 2024/09/06 | 4,580 | 4,580 | 4,470 | 4,495 | -50 | -1.1% | 29,700 |
| 2024/09/05 | 4,595 | 4,640 | 4,510 | 4,545 | -45 | -1% | 35,800 |
| 2024/09/04 | 4,645 | 4,665 | 4,590 | 4,590 | -155 | -3.3% | 83,500 |
| 2024/09/03 | 4,845 | 4,845 | 4,740 | 4,745 | -65 | -1.4% | 36,000 |
151～
200
件表示中 / 3731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 | 385,500円 | -18.8% | -47.4% | 4.67% | 6.49倍 | 0.56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 | 201,800円 | -9.4% | -65.9% | 5.95% | 12.75倍 | 0.77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 | 100,200円 | -5.5% | -33.8% | 4.39% | 9.22倍 | 0.73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 | 119,700円 | -4.4% | -96.7% | 0.50% | 310.11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 | 67,100円 | -15.3% | -77.0% | 0.75% | 5.17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
