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 |
|---|---|---|---|---|---|---|---|
| 2023/11/24 | 4,645 | 4,645 | 4,575 | 4,625 | +20 | +0.4% | 78,800 |
| 2023/11/22 | 4,565 | 4,625 | 4,525 | 4,605 | +45 | +1% | 113,700 |
| 2023/11/21 | 4,540 | 4,630 | 4,500 | 4,560 | -5 | -0.1% | 119,300 |
| 2023/11/20 | 4,535 | 4,580 | 4,500 | 4,565 | +30 | +0.7% | 109,800 |
| 2023/11/17 | 4,450 | 4,535 | 4,420 | 4,535 | +90 | +2% | 93,800 |
| 2023/11/16 | 4,450 | 4,500 | 4,440 | 4,445 | -5 | -0.1% | 62,900 |
| 2023/11/15 | 4,530 | 4,530 | 4,425 | 4,450 | -40 | -0.9% | 83,700 |
| 2023/11/14 | 4,485 | 4,530 | 4,445 | 4,490 | +25 | +0.6% | 101,100 |
| 2023/11/13 | 4,485 | 4,510 | 4,425 | 4,465 | -5 | -0.1% | 83,600 |
| 2023/11/10 | 4,440 | 4,490 | 4,380 | 4,470 | +55 | +1.2% | 86,300 |
| 2023/11/09 | 4,355 | 4,450 | 4,315 | 4,415 | +60 | +1.4% | 119,100 |
| 2023/11/08 | 4,545 | 4,585 | 4,350 | 4,355 | -190 | -4.2% | 185,000 |
| 2023/11/07 | 4,460 | 4,570 | 4,450 | 4,545 | +15 | +0.3% | 193,200 |
| 2023/11/06 | 4,560 | 4,570 | 4,430 | 4,530 | -35 | -0.8% | 226,600 |
| 2023/11/02 | 4,685 | 4,695 | 4,500 | 4,565 | -115 | -2.5% | 274,100 |
| 2023/11/01 | 4,370 | 4,680 | 4,340 | 4,680 | +410 | +9.6% | 499,100 |
| 2023/10/31 | 4,350 | 4,375 | 4,215 | 4,270 | -70 | -1.6% | 449,500 |
| 2023/10/30 | 4,255 | 4,340 | 4,250 | 4,340 | +5 | +0.1% | 135,000 |
| 2023/10/27 | 4,180 | 4,345 | 4,180 | 4,335 | +160 | +3.8% | 177,100 |
| 2023/10/26 | 4,175 | 4,200 | 4,160 | 4,175 | -80 | -1.9% | 124,200 |
| 2023/10/25 | 4,200 | 4,285 | 4,180 | 4,255 | +80 | +1.9% | 103,800 |
| 2023/10/24 | 4,160 | 4,185 | 4,045 | 4,175 | -5 | -0.1% | 131,500 |
| 2023/10/23 | 4,265 | 4,290 | 4,175 | 4,180 | -75 | -1.8% | 107,900 |
| 2023/10/20 | 4,205 | 4,270 | 4,175 | 4,255 | +10 | +0.2% | 99,500 |
| 2023/10/19 | 4,220 | 4,265 | 4,190 | 4,245 | -20 | -0.5% | 84,900 |
| 2023/10/18 | 4,300 | 4,340 | 4,220 | 4,265 | +35 | +0.8% | 146,200 |
| 2023/10/17 | 4,210 | 4,260 | 4,200 | 4,230 | +85 | +2.1% | 107,100 |
| 2023/10/16 | 4,150 | 4,200 | 4,125 | 4,145 | -20 | -0.5% | 103,600 |
| 2023/10/13 | 4,145 | 4,215 | 4,120 | 4,165 | +10 | +0.2% | 134,200 |
| 2023/10/12 | 4,150 | 4,180 | 4,105 | 4,155 | +40 | +1% | 92,200 |
| 2023/10/11 | 4,180 | 4,180 | 4,105 | 4,115 | -90 | -2.1% | 139,200 |
| 2023/10/10 | 4,000 | 4,210 | 4,000 | 4,205 | +275 | +7% | 184,500 |
| 2023/10/06 | 3,880 | 3,955 | 3,830 | 3,930 | +75 | +1.9% | 85,200 |
| 2023/10/05 | 3,795 | 3,855 | 3,765 | 3,855 | +70 | +1.8% | 144,600 |
| 2023/10/04 | 3,855 | 3,905 | 3,765 | 3,785 | -150 | -3.8% | 154,700 |
| 2023/10/03 | 3,980 | 3,990 | 3,905 | 3,935 | -70 | -1.7% | 128,200 |
| 2023/10/02 | 3,940 | 4,075 | 3,940 | 4,005 | +65 | +1.6% | 177,700 |
| 2023/09/29 | 4,160 | 4,160 | 3,925 | 3,940 | -260 | -6.2% | 229,700 |
| 2023/09/28 | 4,095 | 4,265 | 4,085 | 4,200 | -45 | -1.1% | 171,700 |
| 2023/09/27 | 4,270 | 4,295 | 4,235 | 4,245 | -55 | -1.3% | 140,100 |
| 2023/09/26 | 4,220 | 4,305 | 4,210 | 4,300 | +85 | +2% | 101,600 |
| 2023/09/25 | 4,235 | 4,250 | 4,180 | 4,215 | -5 | -0.1% | 106,700 |
| 2023/09/22 | 4,285 | 4,315 | 4,180 | 4,220 | -95 | -2.2% | 155,200 |
| 2023/09/21 | 4,325 | 4,340 | 4,285 | 4,315 | -50 | -1.1% | 120,000 |
| 2023/09/20 | 4,380 | 4,445 | 4,355 | 4,365 | -15 | -0.3% | 243,800 |
| 2023/09/19 | 4,230 | 4,380 | 4,225 | 4,380 | +195 | +4.7% | 353,000 |
| 2023/09/15 | 4,165 | 4,225 | 4,155 | 4,185 | +40 | +1% | 151,900 |
| 2023/09/14 | 4,170 | 4,170 | 4,100 | 4,145 | +15 | +0.4% | 105,200 |
| 2023/09/13 | 4,085 | 4,135 | 4,065 | 4,130 | +60 | +1.5% | 90,800 |
| 2023/09/12 | 4,080 | 4,105 | 4,045 | 4,070 | -10 | -0.2% | 84,600 |
351～
400
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
