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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 4,715 | 4,720 | 4,650 | 4,655 | -55 | -1.2% | 70,500 |
| 2024/04/22 | 4,640 | 4,770 | 4,615 | 4,710 | +130 | +2.8% | 102,300 |
| 2024/04/19 | 4,585 | 4,640 | 4,540 | 4,580 | -10 | -0.2% | 92,900 |
| 2024/04/18 | 4,510 | 4,590 | 4,505 | 4,590 | +40 | +0.9% | 51,700 |
| 2024/04/17 | 4,545 | 4,590 | 4,525 | 4,550 | +30 | +0.7% | 50,500 |
| 2024/04/16 | 4,670 | 4,670 | 4,520 | 4,520 | -140 | -3% | 71,100 |
| 2024/04/15 | 4,630 | 4,695 | 4,620 | 4,660 | +25 | +0.5% | 68,000 |
| 2024/04/12 | 4,565 | 4,640 | 4,535 | 4,635 | +70 | +1.5% | 90,400 |
| 2024/04/11 | 4,510 | 4,575 | 4,465 | 4,565 | +55 | +1.2% | 71,000 |
| 2024/04/10 | 4,475 | 4,550 | 4,470 | 4,510 | +30 | +0.7% | 83,200 |
| 2024/04/09 | 4,500 | 4,505 | 4,475 | 4,480 | -20 | -0.4% | 52,300 |
| 2024/04/08 | 4,510 | 4,525 | 4,470 | 4,500 | ±0 | ±0% | 59,200 |
| 2024/04/05 | 4,525 | 4,565 | 4,485 | 4,500 | -35 | -0.8% | 75,100 |
| 2024/04/04 | 4,535 | 4,600 | 4,510 | 4,535 | +10 | +0.2% | 101,800 |
| 2024/04/03 | 4,450 | 4,570 | 4,445 | 4,525 | +65 | +1.5% | 143,500 |
| 2024/04/02 | 4,525 | 4,535 | 4,445 | 4,460 | -25 | -0.6% | 118,000 |
| 2024/04/01 | 4,570 | 4,580 | 4,475 | 4,485 | -125 | -2.7% | 177,600 |
| 2024/03/29 | 4,740 | 4,760 | 4,585 | 4,610 | -105 | -2.2% | 261,000 |
| 2024/03/28 | 4,960 | 5,010 | 4,715 | 4,715 | -435 | -8.4% | 313,500 |
| 2024/03/27 | 5,160 | 5,230 | 5,120 | 5,150 | +40 | +0.8% | 182,700 |
| 2024/03/26 | 5,090 | 5,140 | 5,050 | 5,110 | +20 | +0.4% | 94,000 |
| 2024/03/25 | 5,100 | 5,120 | 5,030 | 5,090 | -30 | -0.6% | 83,000 |
| 2024/03/22 | 5,110 | 5,130 | 5,080 | 5,120 | -10 | -0.2% | 79,300 |
| 2024/03/21 | 5,240 | 5,250 | 5,090 | 5,130 | -90 | -1.7% | 85,500 |
| 2024/03/19 | 5,170 | 5,230 | 5,110 | 5,220 | +80 | +1.6% | 90,400 |
| 2024/03/18 | 5,100 | 5,160 | 5,060 | 5,140 | +90 | +1.8% | 89,000 |
| 2024/03/15 | 4,980 | 5,060 | 4,955 | 5,050 | +40 | +0.8% | 89,100 |
| 2024/03/14 | 4,925 | 5,040 | 4,925 | 5,010 | +70 | +1.4% | 79,800 |
| 2024/03/13 | 5,030 | 5,060 | 4,895 | 4,940 | -90 | -1.8% | 155,100 |
| 2024/03/12 | 5,000 | 5,060 | 4,965 | 5,030 | +10 | +0.2% | 100,500 |
| 2024/03/11 | 5,040 | 5,040 | 4,965 | 5,020 | -20 | -0.4% | 122,500 |
| 2024/03/08 | 4,990 | 5,080 | 4,985 | 5,040 | ±0 | ±0% | 105,600 |
| 2024/03/07 | 5,200 | 5,200 | 5,030 | 5,040 | -150 | -2.9% | 158,800 |
| 2024/03/06 | 5,200 | 5,230 | 5,170 | 5,190 | -20 | -0.4% | 62,700 |
| 2024/03/05 | 5,260 | 5,260 | 5,200 | 5,210 | -60 | -1.1% | 88,200 |
| 2024/03/04 | 5,350 | 5,350 | 5,260 | 5,270 | -50 | -0.9% | 110,900 |
| 2024/03/01 | 5,280 | 5,350 | 5,270 | 5,320 | +10 | +0.2% | 90,200 |
| 2024/02/29 | 5,240 | 5,340 | 5,230 | 5,310 | +80 | +1.5% | 117,400 |
| 2024/02/28 | 5,180 | 5,260 | 5,120 | 5,230 | +50 | +1% | 90,700 |
| 2024/02/27 | 5,130 | 5,180 | 5,090 | 5,180 | +40 | +0.8% | 85,300 |
| 2024/02/26 | 5,190 | 5,200 | 5,110 | 5,140 | -60 | -1.2% | 85,700 |
| 2024/02/22 | 5,250 | 5,290 | 5,140 | 5,200 | -20 | -0.4% | 111,700 |
| 2024/02/21 | 5,240 | 5,370 | 5,210 | 5,220 | -40 | -0.8% | 90,200 |
| 2024/02/20 | 5,210 | 5,310 | 5,200 | 5,260 | +50 | +1% | 90,200 |
| 2024/02/19 | 5,200 | 5,220 | 5,150 | 5,210 | +10 | +0.2% | 67,900 |
| 2024/02/16 | 5,110 | 5,270 | 5,100 | 5,200 | +100 | +2% | 147,100 |
| 2024/02/15 | 5,140 | 5,170 | 5,050 | 5,100 | -50 | -1% | 105,400 |
| 2024/02/14 | 4,980 | 5,160 | 4,980 | 5,150 | +110 | +2.2% | 107,200 |
| 2024/02/13 | 4,940 | 5,050 | 4,930 | 5,040 | +110 | +2.2% | 89,300 |
| 2024/02/09 | 4,900 | 4,965 | 4,895 | 4,930 | -90 | -1.8% | 121,800 |
251～
300
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
