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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 5,270 | 5,290 | 5,140 | 5,150 | -100 | -1.9% | 49,700 |
| 2024/07/04 | 5,250 | 5,320 | 5,250 | 5,250 | +10 | +0.2% | 59,700 |
| 2024/07/03 | 5,180 | 5,260 | 5,130 | 5,240 | +60 | +1.2% | 89,200 |
| 2024/07/02 | 5,120 | 5,180 | 5,120 | 5,180 | +60 | +1.2% | 59,200 |
| 2024/07/01 | 5,100 | 5,170 | 5,100 | 5,120 | +60 | +1.2% | 74,200 |
| 2024/06/28 | 5,000 | 5,060 | 4,980 | 5,060 | +115 | +2.3% | 55,000 |
| 2024/06/27 | 4,930 | 4,945 | 4,905 | 4,945 | +30 | +0.6% | 37,900 |
| 2024/06/26 | 4,955 | 4,955 | 4,885 | 4,915 | -50 | -1% | 40,100 |
| 2024/06/25 | 4,935 | 4,990 | 4,905 | 4,965 | +60 | +1.2% | 38,400 |
| 2024/06/24 | 4,960 | 4,960 | 4,890 | 4,905 | +15 | +0.3% | 46,300 |
| 2024/06/21 | 4,940 | 4,985 | 4,885 | 4,890 | +20 | +0.4% | 84,100 |
| 2024/06/20 | 4,860 | 4,885 | 4,820 | 4,870 | +30 | +0.6% | 55,100 |
| 2024/06/19 | 4,860 | 4,865 | 4,800 | 4,840 | +10 | +0.2% | 30,900 |
| 2024/06/18 | 4,790 | 4,835 | 4,775 | 4,830 | +50 | +1% | 41,300 |
| 2024/06/17 | 4,900 | 4,920 | 4,780 | 4,780 | -180 | -3.6% | 59,600 |
| 2024/06/14 | 4,770 | 5,000 | 4,750 | 4,960 | +175 | +3.7% | 89,200 |
| 2024/06/13 | 4,915 | 4,915 | 4,755 | 4,785 | -65 | -1.3% | 93,000 |
| 2024/06/12 | 4,920 | 5,010 | 4,850 | 4,850 | -85 | -1.7% | 115,700 |
| 2024/06/11 | 5,070 | 5,080 | 4,925 | 4,935 | -95 | -1.9% | 61,000 |
| 2024/06/10 | 4,990 | 5,050 | 4,965 | 5,030 | +40 | +0.8% | 42,700 |
| 2024/06/07 | 4,960 | 5,020 | 4,960 | 4,990 | +25 | +0.5% | 40,700 |
| 2024/06/06 | 4,905 | 4,970 | 4,880 | 4,965 | +80 | +1.6% | 57,000 |
| 2024/06/05 | 4,980 | 4,980 | 4,860 | 4,885 | -125 | -2.5% | 52,000 |
| 2024/06/04 | 5,010 | 5,050 | 4,960 | 5,010 | -40 | -0.8% | 40,700 |
| 2024/06/03 | 5,020 | 5,060 | 5,010 | 5,050 | +105 | +2.1% | 47,600 |
| 2024/05/31 | 4,925 | 4,955 | 4,855 | 4,945 | +70 | +1.4% | 73,000 |
| 2024/05/30 | 4,955 | 4,970 | 4,870 | 4,875 | -135 | -2.7% | 90,200 |
| 2024/05/29 | 5,120 | 5,130 | 5,000 | 5,010 | -130 | -2.5% | 58,100 |
| 2024/05/28 | 5,040 | 5,190 | 5,010 | 5,140 | +100 | +2% | 131,400 |
| 2024/05/27 | 5,010 | 5,080 | 5,010 | 5,040 | +70 | +1.4% | 60,500 |
| 2024/05/24 | 4,905 | 4,970 | 4,895 | 4,970 | +45 | +0.9% | 75,000 |
| 2024/05/23 | 4,895 | 4,965 | 4,895 | 4,925 | +45 | +0.9% | 66,700 |
| 2024/05/22 | 4,960 | 4,975 | 4,875 | 4,880 | -65 | -1.3% | 58,900 |
| 2024/05/21 | 4,965 | 5,010 | 4,920 | 4,945 | -20 | -0.4% | 66,100 |
| 2024/05/20 | 4,950 | 5,020 | 4,950 | 4,965 | +75 | +1.5% | 90,500 |
| 2024/05/17 | 4,800 | 4,945 | 4,785 | 4,890 | +90 | +1.9% | 94,800 |
| 2024/05/16 | 4,850 | 4,870 | 4,775 | 4,800 | -55 | -1.1% | 90,900 |
| 2024/05/15 | 4,865 | 4,880 | 4,840 | 4,855 | ±0 | ±0% | 85,000 |
| 2024/05/14 | 4,810 | 4,860 | 4,790 | 4,855 | +65 | +1.4% | 85,900 |
| 2024/05/13 | 4,720 | 4,805 | 4,720 | 4,790 | +20 | +0.4% | 70,600 |
| 2024/05/10 | 4,695 | 4,805 | 4,690 | 4,770 | +105 | +2.3% | 133,200 |
| 2024/05/09 | 4,665 | 4,690 | 4,545 | 4,665 | +25 | +0.5% | 97,300 |
| 2024/05/08 | 4,565 | 4,695 | 4,505 | 4,640 | +85 | +1.9% | 158,300 |
| 2024/05/07 | 4,515 | 4,580 | 4,485 | 4,555 | +95 | +2.1% | 114,400 |
| 2024/05/02 | 4,535 | 4,560 | 4,420 | 4,460 | -50 | -1.1% | 113,400 |
| 2024/05/01 | 4,710 | 4,820 | 4,505 | 4,510 | -255 | -5.4% | 199,900 |
| 2024/04/30 | 4,580 | 4,765 | 4,445 | 4,765 | +255 | +5.7% | 456,400 |
| 2024/04/26 | 4,450 | 4,530 | 4,400 | 4,510 | +50 | +1.1% | 123,100 |
| 2024/04/25 | 4,600 | 4,600 | 4,460 | 4,460 | -125 | -2.7% | 125,100 |
| 2024/04/24 | 4,640 | 4,640 | 4,560 | 4,585 | -70 | -1.5% | 104,000 |
201～
250
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
