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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 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 |
| 2024/09/02 | 4,880 | 4,880 | 4,770 | 4,810 | -40 | -0.8% | 58,500 |
| 2024/08/30 | 4,815 | 4,875 | 4,800 | 4,850 | +45 | +0.9% | 44,400 |
| 2024/08/29 | 4,755 | 4,805 | 4,750 | 4,805 | +60 | +1.3% | 42,100 |
| 2024/08/28 | 4,790 | 4,805 | 4,735 | 4,745 | -70 | -1.5% | 36,100 |
| 2024/08/27 | 4,700 | 4,815 | 4,685 | 4,815 | +185 | +4% | 51,600 |
| 2024/08/26 | 4,700 | 4,705 | 4,620 | 4,630 | -80 | -1.7% | 57,600 |
| 2024/08/23 | 4,760 | 4,825 | 4,710 | 4,710 | -35 | -0.7% | 33,800 |
| 2024/08/22 | 4,755 | 4,760 | 4,725 | 4,745 | -5 | -0.1% | 22,000 |
| 2024/08/21 | 4,720 | 4,750 | 4,700 | 4,750 | -40 | -0.8% | 31,800 |
| 2024/08/20 | 4,820 | 4,825 | 4,750 | 4,790 | +15 | +0.3% | 41,800 |
| 2024/08/19 | 4,780 | 4,930 | 4,735 | 4,775 | -5 | -0.1% | 71,700 |
| 2024/08/16 | 4,770 | 4,780 | 4,695 | 4,780 | +80 | +1.7% | 58,400 |
| 2024/08/15 | 4,615 | 4,705 | 4,580 | 4,700 | +130 | +2.8% | 54,400 |
| 2024/08/14 | 4,490 | 4,605 | 4,450 | 4,570 | +130 | +2.9% | 61,000 |
| 2024/08/13 | 4,330 | 4,440 | 4,305 | 4,440 | +130 | +3% | 54,800 |
| 2024/08/09 | 4,375 | 4,385 | 4,220 | 4,310 | +5 | +0.1% | 64,500 |
| 2024/08/08 | 4,305 | 4,385 | 4,290 | 4,305 | -115 | -2.6% | 53,100 |
| 2024/08/07 | 4,315 | 4,510 | 4,260 | 4,420 | +10 | +0.2% | 97,300 |
| 2024/08/06 | 4,110 | 4,460 | 4,110 | 4,410 | +510 | +13.1% | 151,100 |
| 2024/08/05 | 4,385 | 4,390 | 3,895 | 3,900 | -695 | -15.1% | 245,400 |
| 2024/08/02 | 4,685 | 4,695 | 4,485 | 4,595 | -260 | -5.4% | 123,100 |
| 2024/08/01 | 4,800 | 4,960 | 4,790 | 4,855 | -40 | -0.8% | 168,200 |
| 2024/07/31 | 4,710 | 5,090 | 4,710 | 4,895 | +80 | +1.7% | 212,400 |
| 2024/07/30 | 4,810 | 4,820 | 4,745 | 4,815 | +75 | +1.6% | 46,900 |
| 2024/07/29 | 4,765 | 4,810 | 4,710 | 4,740 | -5 | -0.1% | 48,100 |
| 2024/07/26 | 4,760 | 4,810 | 4,720 | 4,745 | -15 | -0.3% | 34,900 |
| 2024/07/25 | 4,800 | 4,815 | 4,740 | 4,760 | -80 | -1.7% | 51,700 |
| 2024/07/24 | 4,990 | 5,000 | 4,830 | 4,840 | -170 | -3.4% | 48,300 |
| 2024/07/23 | 4,975 | 5,070 | 4,955 | 5,010 | +210 | +4.4% | 68,300 |
| 2024/07/22 | 4,940 | 4,970 | 4,800 | 4,800 | -210 | -4.2% | 53,800 |
| 2024/07/19 | 5,040 | 5,040 | 4,960 | 5,010 | -50 | -1% | 37,300 |
| 2024/07/18 | 5,050 | 5,140 | 5,020 | 5,060 | ±0 | ±0% | 47,800 |
| 2024/07/17 | 5,060 | 5,110 | 5,040 | 5,060 | +20 | +0.4% | 31,700 |
| 2024/07/16 | 5,090 | 5,120 | 5,040 | 5,040 | -40 | -0.8% | 47,800 |
| 2024/07/12 | 5,140 | 5,180 | 5,080 | 5,080 | -80 | -1.6% | 72,200 |
| 2024/07/11 | 5,080 | 5,170 | 5,080 | 5,160 | +90 | +1.8% | 48,300 |
| 2024/07/10 | 5,070 | 5,150 | 5,020 | 5,070 | ±0 | ±0% | 47,200 |
| 2024/07/09 | 5,110 | 5,120 | 5,050 | 5,070 | -40 | -0.8% | 29,500 |
| 2024/07/08 | 5,150 | 5,200 | 5,080 | 5,110 | -40 | -0.8% | 50,400 |
151～
200
件表示中 / 3692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 | 373,000円 | -18.8% | -47.4% | 4.83% | 6.28倍 | 0.54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 | 194,900円 | +9.1% | +120.9% | 5.13% | 4.17倍 | 0.78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 | 104,100円 | +3.7% | -22.5% | 5.19% | 6.40倍 | 0.80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 | 142,800円 | +9.8% | +88.8% | 5.31% | 7.17倍 | 1.04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 | 61,400円 | +4.0% | +45.6% | 0.81% | 6.72倍 | 0.45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
