川崎汽船の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 2,300.5 | 2,364 | 2,283 | 2,331.5 | -6 | -0.3% | 16,382,500 |
| 2024/05/30 | 2,364 | 2,380.5 | 2,304 | 2,337.5 | -54.5 | -2.3% | 13,888,500 |
| 2024/05/29 | 2,458 | 2,458 | 2,385 | 2,392 | -68.5 | -2.8% | 13,996,300 |
| 2024/05/28 | 2,400.5 | 2,474 | 2,385.5 | 2,460.5 | +42.5 | +1.8% | 17,989,200 |
| 2024/05/27 | 2,355 | 2,449.5 | 2,351.5 | 2,418 | +93 | +4% | 23,802,600 |
| 2024/05/24 | 2,288 | 2,325 | 2,277.5 | 2,325 | +27.5 | +1.2% | 8,664,600 |
| 2024/05/23 | 2,240 | 2,311 | 2,239 | 2,297.5 | +44 | +2% | 8,885,700 |
| 2024/05/22 | 2,278 | 2,293.5 | 2,238.5 | 2,253.5 | -45 | -2% | 9,967,000 |
| 2024/05/21 | 2,300 | 2,349.5 | 2,291 | 2,298.5 | +10.5 | +0.5% | 13,448,000 |
| 2024/05/20 | 2,322.5 | 2,340.5 | 2,272 | 2,288 | -21 | -0.9% | 10,718,100 |
| 2024/05/17 | 2,315 | 2,354 | 2,285.5 | 2,309 | +1 | ±0% | 14,257,100 |
| 2024/05/16 | 2,280 | 2,308.5 | 2,215 | 2,308 | +15.5 | +0.7% | 13,290,000 |
| 2024/05/15 | 2,248 | 2,294 | 2,228 | 2,292.5 | +9.5 | +0.4% | 10,358,200 |
| 2024/05/14 | 2,283.5 | 2,330 | 2,272 | 2,283 | +34.5 | +1.5% | 14,174,000 |
| 2024/05/13 | 2,292 | 2,334.5 | 2,246.5 | 2,248.5 | -43.5 | -1.9% | 15,809,900 |
| 2024/05/10 | 2,195 | 2,317.5 | 2,185 | 2,292 | +134 | +6.2% | 29,318,100 |
| 2024/05/09 | 2,168 | 2,195.5 | 2,080.5 | 2,158 | -36.5 | -1.7% | 21,984,800 |
| 2024/05/08 | 2,219.5 | 2,236.5 | 2,108.5 | 2,194.5 | +29.5 | +1.4% | 33,457,500 |
| 2024/05/07 | 2,170 | 2,192 | 2,142.5 | 2,165 | +22.5 | +1.1% | 10,573,300 |
| 2024/05/02 | 2,138.5 | 2,171.5 | 2,122.5 | 2,142.5 | +11.5 | +0.5% | 8,708,600 |
| 2024/05/01 | 2,175 | 2,180 | 2,109.5 | 2,131 | -80 | -3.6% | 12,442,700 |
| 2024/04/30 | 2,130 | 2,221.5 | 2,121.5 | 2,211 | +119.5 | +5.7% | 22,647,000 |
| 2024/04/26 | 2,037 | 2,099 | 2,016 | 2,091.5 | +76 | +3.8% | 10,041,800 |
| 2024/04/25 | 2,038.5 | 2,055 | 2,008 | 2,015.5 | -39.5 | -1.9% | 6,642,700 |
| 2024/04/24 | 2,057 | 2,075 | 2,032 | 2,055 | -2 | -0.1% | 8,190,500 |
| 2024/04/23 | 2,090 | 2,122 | 2,056 | 2,057 | -28 | -1.3% | 11,010,500 |
| 2024/04/22 | 2,045 | 2,099 | 2,024.5 | 2,085 | +42.5 | +2.1% | 10,139,800 |
| 2024/04/19 | 2,039 | 2,111.5 | 1,985 | 2,042.5 | -6.5 | -0.3% | 26,056,800 |
| 2024/04/18 | 2,036.5 | 2,064.5 | 2,030 | 2,049 | +1 | ±0% | 10,771,300 |
| 2024/04/17 | 1,980 | 2,070 | 1,975 | 2,048 | +90 | +4.6% | 20,949,100 |
| 2024/04/16 | 2,078 | 2,079.5 | 1,950.5 | 1,958 | -120.5 | -5.8% | 17,032,800 |
| 2024/04/15 | 2,075 | 2,112 | 2,034 | 2,078.5 | +31 | +1.5% | 13,281,200 |
| 2024/04/12 | 2,045.5 | 2,055 | 2,010.5 | 2,047.5 | +15.5 | +0.8% | 7,819,700 |
| 2024/04/11 | 2,034 | 2,047 | 2,007.5 | 2,032 | -2 | -0.1% | 7,927,600 |
| 2024/04/10 | 2,018 | 2,034 | 1,984 | 2,034 | +13.5 | +0.7% | 11,334,900 |
| 2024/04/09 | 2,007 | 2,034 | 1,990.5 | 2,020.5 | +23 | +1.2% | 9,082,900 |
| 2024/04/08 | 2,010 | 2,022.5 | 1,967 | 1,997.5 | +1.5 | +0.1% | 10,286,800 |
| 2024/04/05 | 1,995.5 | 2,014.5 | 1,980.5 | 1,996 | -24 | -1.2% | 11,208,300 |
| 2024/04/04 | 2,000 | 2,053 | 1,982 | 2,020 | +45.5 | +2.3% | 15,573,200 |
| 2024/04/03 | 1,955 | 2,029.5 | 1,943 | 1,974.5 | +20.5 | +1% | 21,734,500 |
| 2024/04/02 | 2,008 | 2,026 | 1,947.5 | 1,954 | -49 | -2.4% | 16,210,900 |
| 2024/04/01 | 2,023 | 2,058.5 | 1,993 | 2,003 | -20 | -1% | 14,598,200 |
| 2024/03/29 | 2,044 | 2,051 | 1,983.5 | 2,023 | -9.5 | -0.5% | 16,606,700 |
| 2024/03/28 | 2,100 | 2,117 | 2,030 | 2,032.5 | -4,311.5 | -68% | 14,855,300 |
| 2024/03/27 | 6,444 | 6,484 | 6,344 | 6,344 | -35 | -0.5% | 7,737,000 |
| 2024/03/26 | 6,338 | 6,395 | 6,276 | 6,379 | +99 | +1.6% | 7,091,300 |
| 2024/03/25 | 6,367 | 6,409 | 6,198 | 6,280 | -58 | -0.9% | 11,751,300 |
| 2024/03/22 | 6,340 | 6,411 | 6,295 | 6,338 | +47 | +0.7% | 10,281,000 |
| 2024/03/21 | 6,369 | 6,376 | 6,208 | 6,291 | -119 | -1.9% | 13,402,600 |
| 2024/03/19 | 6,509 | 6,649 | 6,308 | 6,410 | -124 | -1.9% | 16,526,700 |
1～
50
件表示中 / 3467件
類似銘柄と比較する
現在ご覧いただいている「川崎船」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 |
|---|---|---|---|---|---|---|---|---|
| 川崎船 | 233,100円 | +1.8% | -0.6% | 3.65% | 13.41倍 | 1.01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 |
| 郵 船 | 498,500円 | -4.1% | -4.3% | 3.21% | 9.34倍 | 0.86倍 |
|
海運で国内首位。総合物流企業化、傘下に郵船ロジ。コンテナ船は１８年４月事業統合し稼ぎ頭に |
| 商船三井 | 518,400円 | +10.6% | -11.2% | 3.47% | 8.74倍 | 0.80倍 |
|
海運大手。鉄鉱石船、タンカー、ＬＮＧ船中心に不定期船に強い。コンテナ船は１８年４月事業統合 |
| 飯野海 | 130,900円 | -1.4% | -33.5% | 3.06% | 9.82倍 | 1.05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 |
| ユナイテド海 | 494,500円 | -13.8% | -32.4% | 4.35% | 8.32倍 | 0.78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 |
市場注目の銘柄
チャート関連のコラム
