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 |
|---|---|---|---|---|---|---|---|
| 2011/08/24 | 1,240 | 1,270 | 1,230 | 1,240 | ±0 | ±0% | 24,000 |
| 2011/08/23 | 1,230 | 1,250 | 1,200 | 1,240 | +20 | +1.6% | 31,800 |
| 2011/08/22 | 1,290 | 1,290 | 1,220 | 1,220 | -70 | -5.4% | 37,200 |
| 2011/08/19 | 1,280 | 1,290 | 1,280 | 1,290 | -20 | -1.5% | 10,100 |
| 2011/08/18 | 1,340 | 1,340 | 1,300 | 1,310 | -30 | -2.2% | 28,700 |
| 2011/08/17 | 1,320 | 1,360 | 1,320 | 1,340 | +20 | +1.5% | 32,900 |
| 2011/08/16 | 1,360 | 1,380 | 1,320 | 1,320 | -30 | -2.2% | 24,700 |
| 2011/08/15 | 1,350 | 1,350 | 1,310 | 1,350 | +30 | +2.3% | 46,600 |
| 2011/08/12 | 1,340 | 1,350 | 1,310 | 1,320 | ±0 | ±0% | 36,300 |
| 2011/08/11 | 1,320 | 1,350 | 1,310 | 1,320 | -30 | -2.2% | 38,000 |
| 2011/08/10 | 1,390 | 1,410 | 1,340 | 1,350 | +10 | +0.7% | 44,900 |
| 2011/08/09 | 1,300 | 1,370 | 1,300 | 1,340 | -40 | -2.9% | 43,200 |
| 2011/08/08 | 1,410 | 1,420 | 1,370 | 1,380 | -50 | -3.5% | 18,400 |
| 2011/08/05 | 1,430 | 1,430 | 1,410 | 1,430 | -40 | -2.7% | 24,800 |
| 2011/08/04 | 1,470 | 1,490 | 1,460 | 1,470 | +10 | +0.7% | 13,400 |
| 2011/08/03 | 1,480 | 1,480 | 1,460 | 1,460 | -60 | -3.9% | 25,000 |
| 2011/08/02 | 1,510 | 1,530 | 1,490 | 1,520 | -30 | -1.9% | 24,000 |
| 2011/08/01 | 1,520 | 1,600 | 1,520 | 1,550 | +10 | +0.6% | 42,300 |
| 2011/07/29 | 1,560 | 1,580 | 1,530 | 1,540 | -40 | -2.5% | 49,600 |
| 2011/07/28 | 1,600 | 1,620 | 1,570 | 1,580 | -50 | -3.1% | 37,400 |
| 2011/07/27 | 1,660 | 1,660 | 1,620 | 1,630 | -30 | -1.8% | 18,600 |
| 2011/07/26 | 1,650 | 1,660 | 1,640 | 1,660 | +20 | +1.2% | 19,700 |
| 2011/07/25 | 1,610 | 1,640 | 1,600 | 1,640 | +50 | +3.1% | 40,700 |
| 2011/07/22 | 1,580 | 1,600 | 1,570 | 1,590 | +20 | +1.3% | 15,500 |
| 2011/07/21 | 1,570 | 1,580 | 1,560 | 1,570 | -10 | -0.6% | 9,800 |
| 2011/07/20 | 1,580 | 1,590 | 1,570 | 1,580 | +30 | +1.9% | 13,400 |
| 2011/07/19 | 1,540 | 1,560 | 1,540 | 1,550 | -10 | -0.6% | 14,200 |
| 2011/07/15 | 1,590 | 1,590 | 1,550 | 1,560 | -20 | -1.3% | 25,600 |
| 2011/07/14 | 1,600 | 1,610 | 1,580 | 1,580 | -40 | -2.5% | 20,200 |
| 2011/07/13 | 1,600 | 1,620 | 1,600 | 1,620 | +20 | +1.3% | 16,000 |
| 2011/07/12 | 1,620 | 1,630 | 1,600 | 1,600 | -50 | -3% | 30,200 |
| 2011/07/11 | 1,670 | 1,690 | 1,650 | 1,650 | -40 | -2.4% | 21,200 |
| 2011/07/08 | 1,710 | 1,730 | 1,690 | 1,690 | -10 | -0.6% | 30,700 |
| 2011/07/07 | 1,700 | 1,710 | 1,690 | 1,700 | ±0 | ±0% | 20,000 |
| 2011/07/06 | 1,680 | 1,730 | 1,670 | 1,700 | +30 | +1.8% | 49,700 |
| 2011/07/05 | 1,650 | 1,680 | 1,650 | 1,670 | +30 | +1.8% | 17,900 |
| 2011/07/04 | 1,640 | 1,650 | 1,630 | 1,640 | +30 | +1.9% | 16,200 |
| 2011/07/01 | 1,620 | 1,650 | 1,610 | 1,610 | ±0 | ±0% | 24,600 |
| 2011/06/30 | 1,590 | 1,610 | 1,570 | 1,610 | +30 | +1.9% | 20,600 |
| 2011/06/29 | 1,570 | 1,590 | 1,560 | 1,580 | +20 | +1.3% | 7,600 |
| 2011/06/28 | 1,550 | 1,570 | 1,540 | 1,560 | +20 | +1.3% | 12,900 |
| 2011/06/27 | 1,550 | 1,560 | 1,540 | 1,540 | -30 | -1.9% | 13,500 |
| 2011/06/24 | 1,520 | 1,590 | 1,520 | 1,570 | +60 | +4% | 52,900 |
| 2011/06/23 | 1,510 | 1,520 | 1,500 | 1,510 | -20 | -1.3% | 7,600 |
| 2011/06/22 | 1,490 | 1,530 | 1,480 | 1,530 | +30 | +2% | 25,700 |
| 2011/06/21 | 1,500 | 1,500 | 1,480 | 1,500 | +10 | +0.7% | 10,900 |
| 2011/06/20 | 1,520 | 1,520 | 1,490 | 1,490 | -30 | -2% | 14,100 |
| 2011/06/17 | 1,490 | 1,530 | 1,480 | 1,520 | +20 | +1.3% | 27,600 |
| 2011/06/16 | 1,460 | 1,540 | 1,460 | 1,500 | +20 | +1.4% | 34,900 |
| 2011/06/15 | 1,460 | 1,500 | 1,460 | 1,480 | +40 | +2.8% | 40,300 |
3651～
3700
件表示中 / 3994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 | 760,000円 | +0.1% | +4.1% | 3.88% | 7.75倍 | 0.96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 | 595,300円 | +11.8% | -17.5% | 3.44% | 12.03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 | 285,500円 | +5.1% | +23.7% | 4.20% | 12.81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 | 150,900円 | +1.3% | -60.3% | 3.05% | 13.20倍 | 1.01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 | 187,500円 | +23.6% | +121.2% | 1.85% | 16.22倍 | 1.26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
