ログイン

川崎汽船 (9107.T)

プライム（内国株式）
セクター
海運業
最新終値
2,904円
最新PBR
1.01倍
最新PER
8.31倍
時系列データ一覧
日付始値高値安値終値出来高5日線25日線
08/13(木) 2,900 2,912 2,871 2,904 4,341,300 2,859.1 2,759.1
08/12(水) 2,900 2,949 2,869 2,871 4,363,300 2,821.3 2,743.7
08/10(月) 2,885 2,898 2,843 2,879 3,949,400 2,819.7 2,733.7
08/07(金) 2,819 2,863 2,800 2,855 4,477,100 2,817.5 2,720.2
08/06(木) 2,691 2,788 2,685 2,787 5,033,100 2,816.5 2,705.3
08/05(水) 2,753 2,789 2,687 2,715 10,446,400 2,831.4 2,690.6
08/04(火) 2,846 2,889 2,826 2,863 5,393,500 2,859.5 2,681.4
08/03(月) 2,840 2,876 2,789 2,868 4,172,500 2,850.0 2,664.6
07/31(金) 2,830 2,900 2,820 2,850 4,745,200 2,846.4 2,648.3
07/30(木) 2,850 2,875 2,834 2,862 3,514,600 2,837.6 2,632.1
07/29(水) 2,830 2,855 2,816 2,855 4,154,700 2,823.3 2,618.8
07/28(火) 2,800 2,827 2,771 2,816 4,531,200 2,805.1 2,606.0
07/27(月) 2,849 2,897 2,806 2,850 6,655,200 2,792.0 2,594.3
07/24(金) 2,784 2,823 2,761 2,806 3,938,300 2,766.7 2,579.4
07/23(木) 2,770 2,800 2,752 2,790 2,985,000 2,734.2 2,567.7
07/22(水) 2,759 2,798 2,751 2,764 3,063,000 2,711.5 2,557.2
07/21(火) 2,750 2,772 2,711 2,750 4,045,700 2,690.1 2,550.5
07/17(金) 2,654 2,731 2,650 2,724 6,242,000 2,647.5 2,545.9
07/16(木) 2,670 2,685 2,626 2,644 3,151,300 2,608.1 2,541.9
07/15(水) 2,666 2,677 2,642 2,677 3,598,700 2,595.6 2,543.2
07/14(火) 2,575 2,657 2,560 2,657 4,593,700 2,570.2 2,539.9
07/13(月) 2,543 2,559 2,521 2,537 3,665,600 2,542.7 2,544.7
07/10(金) 2,581 2,582 2,520 2,527 4,638,300 2,559.1 2,551.3
07/09(木) 2,562 2,625 2,562 2,581 3,868,300 2,562.5 2,558.3
07/08(水) 2,563 2,614 2,541 2,550 4,497,300 2,542.6 2,558.5
07/07(火) 2,419 2,530 2,409 2,520 10,165,100 2,516.4 2,559.6
07/06(月) 2,575 2,627 2,557 2,619 3,316,800 2,509.5 2,561.8
07/03(金) 2,501 2,577 2,496 2,544 4,324,200 2,474.5 2,560.4
07/02(木) 2,426 2,487 2,425 2,482 5,384,500 2,457.6 2,559.5
07/01(水) 2,485 2,486 2,418 2,419 4,651,200 2,450.7 2,559.4
06/30(火) 2,480 2,510 2,472 2,485 4,326,300 2,472.6 2,561.3
06/29(月) 2,455 2,473 2,424 2,444 3,557,800 2,482.8 2,563.2
06/26(金) 2,475 2,486 2,430 2,459 4,371,200 2,498.6 2,565.5
06/25(木) 2,514 2,527 2,433 2,447 5,011,300 2,502.0 2,567.6
06/24(水) 2,555 2,581 2,527 2,528 3,551,700 2,515.2 2,570.9
06/23(火) 2,535 2,559 2,528 2,536 3,636,700 2,515.4 2,572.8
06/22(月) 2,476 2,529 2,460 2,523 3,999,700 2,527.2 2,574.6
06/19(金) 2,503 2,507 2,466 2,476 4,527,800 2,550.0 2,575.3
06/18(木) 2,512 2,519 2,473 2,513 5,433,400 2,579.3 2,577.2
06/17(水) 2,575 2,575 2,528 2,529 4,266,700 2,611.7 2,578.4
06/16(火) 2,604 2,629 2,582 2,595 3,793,700 2,625.1 2,577.7
06/15(月) 2,600 2,682 2,555 2,637 5,715,300 2,661.3 2,574.8
06/12(金) 2,678 2,685 2,598 2,623 6,615,200 2,674.5 2,568.5
06/11(木) 2,597 2,675 2,589 2,675 4,686,500 2,690.3 2,563.7
06/10(水) 2,733 2,747 2,586 2,596 6,951,200 2,672.5 2,559.1
06/09(火) 2,738 2,840 2,722 2,776 8,242,900 2,668.5 2,555.4
06/08(月) 2,698 2,733 2,667 2,703 5,753,200 2,628.1 2,546.9
06/05(金) 2,626 2,716 2,615 2,702 7,679,500 2,604.5 2,538.8
06/04(木) 2,553 2,623 2,550 2,586 4,755,200 2,568.2 2,528.5
06/03(水) 2,580 2,585 2,541 2,576 4,857,000 2,547.0 2,526.8
06/02(火) 2,588 2,601 2,552 2,574 4,969,300 2,524.7 2,524.9
06/01(月) 2,590 2,615 2,554 2,585 6,611,100 2,516.4 2,522.9
05/29(金) 2,487 2,545 2,473 2,520 6,153,700 2,500.1 2,521.7
05/28(木) 2,450 2,495 2,446 2,480 4,211,700 2,498.3 2,523.2
05/27(水) 2,556 2,567 2,465 2,465 3,565,100 2,508.2 2,530.4
05/26(火) 2,500 2,535 2,479 2,533 2,894,000 2,530.4 2,537.7
05/25(月) 2,511 2,525 2,486 2,504 2,110,600 2,540.1 2,542.3
05/22(金) 2,543 2,543 2,488 2,511 3,992,500 2,547.6 2,549.7
05/21(木) 2,592 2,592 2,530 2,530 4,157,300 2,549.9 2,553.3
05/20(水) 2,577 2,587 2,534 2,576 3,959,900 2,552.7 2,558.6
05/19(火) 2,547 2,604 2,530 2,581 4,258,600 2,539.6 2,561.9
05/18(月) 2,528 2,570 2,513 2,541 4,647,900 2,527.9 2,563.1
05/15(金) 2,523 2,549 2,494 2,523 3,557,900 2,515.7 2,571.5
05/14(木) 2,511 2,550 2,477 2,544 5,074,400 2,511.8 2,579.9
05/13(水) 2,538 2,572 2,508 2,510 5,250,400 2,515.1 2,586.1
05/12(火) 2,530 2,599 2,515 2,523 7,139,800 2,513.8 2,595.1
05/11(月) 2,457 2,592 2,453 2,480 8,593,700 2,521.8 2,603.2
05/08(金) 2,554 2,554 2,472 2,503 5,423,400 2,526.0 2,609.6
05/07(木) 2,459 2,560 2,459 2,560 5,391,800 2,514.4 2,615.7
05/01(金) 2,520 2,537 2,487 2,504 3,807,200 2,511.2 2,621.7
04/30(木) 2,472 2,564 2,452 2,563 7,368,000 2,515.8 2,627.0
04/28(火) 2,472 2,509 2,463 2,501 3,317,300 2,508.1 2,627.6
04/27(月) 2,482 2,493 2,428 2,445 5,234,300 2,519.2 2,628.6
04/24(金) 2,549 2,577 2,538 2,544 3,073,100 2,541.8 2,631.7
04/23(木) 2,500 2,546 2,478 2,527 3,862,700 2,564.9 2,638.7
04/22(水) 2,565 2,566 2,524 2,524 2,924,200 2,588.9 2,650.2
04/21(火) 2,551 2,580 2,541 2,557 3,334,100 2,613.5 2,659.3
04/20(月) 2,652 2,655 2,549 2,558 5,915,500 2,639.8 2,660.6
04/17(金) 2,682 2,690 2,650 2,660 3,266,600 2,648.7 2,661.7
04/16(木) 2,626 2,680 2,602 2,647 5,661,800 2,649.0 2,659.8
04/15(水) 2,716 2,718 2,617 2,647 6,274,000 2,651.2 2,659.5
04/14(火) 2,600 2,696 2,595 2,688 6,691,800 2,644.3 2,655.9
04/13(月) 2,680 2,705 2,598 2,603 6,950,900 2,656.7 2,649.3
04/10(金) 2,684 2,699 2,642 2,661 6,372,900 2,682.9 2,647.2
04/09(木) 2,663 2,679 2,643 2,658 6,635,600 2,690.3 2,642.9
04/08(水) 2,733 2,739 2,596 2,613 15,439,200 2,705.9 2,635.4
04/07(火) 2,740 2,769 2,720 2,750 6,414,300 2,728.5 2,631.5
04/06(月) 2,728 2,770 2,701 2,734 7,189,400 2,706.3 2,625.6
04/03(金) 2,740 2,743 2,680 2,698 6,485,200 2,690.8 2,614.6
04/02(木) 2,775 2,798 2,681 2,736 8,673,700 2,693.3 2,604.6
04/01(水) 2,685 2,726 2,624 2,726 8,524,400 2,673.2 2,590.4
03/31(火) 2,657 2,672 2,582 2,639 7,774,600 2,643.4 2,576.3
03/30(月) 2,624 2,665 2,591 2,656 7,528,500 2,620.9 2,564.9
03/27(金) 2,683 2,731 2,632 2,711 10,090,200 2,594.1 2,552.0
03/26(木) 2,596 2,635 2,587 2,635 5,846,000 2,596.1 2,534.1
03/25(水) 2,596 2,607 2,527 2,576 7,160,100 2,631.7 2,518.4
03/24(火) 2,558 2,579 2,496 2,527 7,310,400 2,666.8 2,505.6
03/23(月) 2,672 2,688 2,495 2,522 11,370,300 2,679.1 2,495.2
03/19(木) 2,817 2,861 2,721 2,721 15,830,800 2,692.0 2,486.0
03/18(水) 2,833 2,900 2,796 2,813 14,141,200 2,670.2 2,468.3
03/17(火) 2,684 2,834 2,681 2,752 14,633,900 2,635.7 2,446.3
03/16(月) 2,628 2,636 2,583 2,588 5,370,000 2,596.5 2,427.8
03/13(金) 2,565 2,634 2,565 2,586 6,189,600 2,583.3 2,414.8
03/12(木) 2,617 2,637 2,549 2,612 6,233,500 2,576.3 2,402.6
03/11(水) 2,587 2,683 2,578 2,640 10,012,300 2,564.4 2,388.4
03/10(火) 2,521 2,571 2,485 2,556 8,662,400 2,530.5 2,370.3
03/09(月) 2,492 2,549 2,467 2,522 10,912,400 2,522.1 2,355.2
03/06(金) 2,510 2,551 2,456 2,551 7,084,900 2,538.1 2,342.0
03/05(木) 2,500 2,574 2,496 2,553 9,239,400 2,519.6 2,326.7
03/04(水) 2,485 2,536 2,417 2,470 11,195,100 2,498.9 2,310.7
03/03(火) 2,595 2,603 2,499 2,514 10,547,500 2,481.0 2,297.3
03/02(月) 2,574 2,602 2,496 2,602 19,180,800 2,452.6 2,283.3
02/27(金) 2,446 2,459 2,421 2,459 7,218,100 2,402.8 2,266.7
02/26(木) 2,405 2,468 2,405 2,449 8,075,800 2,377.8 2,255.4
02/25(水) 2,387 2,396 2,358 2,381 5,930,200 2,341.0 2,244.7
02/24(火) 2,368 2,384 2,351 2,372 6,199,400 2,313.1 2,236.1
02/20(金) 2,335 2,353 2,321 2,353 6,388,000 2,289.8 2,227.4
02/19(木) 2,286 2,333 2,281 2,333 7,525,300 2,272.8 2,224.1
02/18(水) 2,256 2,271 2,243 2,265 3,152,500 2,264.4 2,221.5
02/17(火) 2,266 2,275 2,232 2,241 4,001,500 2,267.1 2,221.2
02/16(月) 2,271 2,291 2,256 2,256 3,576,700 2,271.0 2,221.0
02/13(金) 2,267 2,279 2,254 2,268 4,725,300 2,277.9 2,218.9
02/12(木) 2,277 2,312 2,276 2,291 5,608,600 2,277.2 2,216.5
02/10(火) 2,266 2,284 2,259 2,279 3,666,300 2,274.8 2,212.0
02/09(月) 2,324 2,327 2,257 2,261 7,626,000 2,270.3 2,206.1
02/06(金) 2,271 2,290 2,238 2,290 4,768,600 2,255.8 2,201.0
02/05(木) 2,299 2,321 2,248 2,265 8,417,000 2,233.9 2,194.5
02/04(水) 2,250 2,299 2,236 2,280 8,867,000 2,219.3 2,188.3
02/03(火) 2,221 2,257 2,210 2,256 6,842,800 2,196.8 2,181.0
02/02(月) 2,196 2,228 2,184 2,188 5,278,300 2,176.3 2,175.0
01/30(金) 2,200 2,221 2,181 2,181 8,497,600 2,165.6 2,171.5
01/29(木) 2,176 2,193 2,157 2,192 3,911,500 2,162.3 2,167.0
01/28(水) 2,151 2,178 2,141 2,167 3,497,100 2,161.3 2,161.5
01/27(火) 2,121 2,157 2,111 2,154 3,734,100 2,163.2 2,158.7
01/26(月) 2,144 2,146 2,119 2,134 5,508,100 2,168.5 2,156.3
01/23(金) 2,186 2,191 2,160 2,165 3,292,800 2,175.1 2,154.2
01/22(木) 2,193 2,206 2,183 2,187 3,535,600 2,173.0 2,151.8
01/21(水) 2,159 2,186 2,150 2,177 3,859,100 2,190.0 2,148.3
01/20(火) 2,168 2,183 2,162 2,180 4,250,400 2,208.4 2,143.7
01/19(月) 2,160 2,181 2,143 2,167 5,613,300 2,223.9 2,139.3
01/16(金) 2,223 2,231 2,148 2,154 12,831,700 2,237.4 2,135.1
01/15(木) 2,269 2,284 2,242 2,272 4,811,800 2,247.5 2,130.4
01/14(水) 2,260 2,276 2,254 2,269 5,791,900 2,234.7 2,121.0
01/13(火) 2,261 2,272 2,226 2,258 7,226,900 2,216.6 2,112.2
01/09(金) 2,201 2,238 2,194 2,235 4,763,000 2,191.2 2,102.7
01/08(木) 2,201 2,216 2,194 2,205 4,033,600 2,171.0 2,094.4
01/07(水) 2,171 2,218 2,157 2,208 6,119,000 2,155.7 2,087.8
01/06(火) 2,147 2,186 2,145 2,178 6,027,600 2,136.2 2,080.8
01/05(月) 2,145 2,153 2,126 2,130 4,873,400 2,120.0 2,074.9
12/30(火) 2,129 2,143 2,123 2,134 3,234,800 2,114.9 2,071.0
12/29(月) 2,117 2,135 2,107 2,128 3,774,100 2,108.6 2,066.6
12/26(金) 2,102 2,116 2,100 2,111 2,775,800 2,096.3 2,063.3
12/25(木) 2,114 2,117 2,095 2,097 2,030,300 2,085.2 2,060.4
12/24(水) 2,096 2,121 2,092 2,105 2,379,900 2,085.4 2,057.2
12/23(火) 2,061 2,103 2,060 2,102 4,603,900 2,082.9 2,053.5
12/22(月) 2,057 2,068 2,053 2,066 3,133,000 2,078.8 2,051.2
12/19(金) 2,080 2,089 2,056 2,056 7,044,000 2,086.3 2,051.1
12/18(木) 2,099 2,106 2,077 2,098 3,335,300 2,095.2 2,051.4
12/17(水) 2,088 2,092 2,066 2,092 2,900,600 2,088.2 2,049.6
12/16(火) 2,096 2,104 2,076 2,082 5,347,800 2,083.8 2,046.8
12/15(月) 2,100 2,111 2,081 2,104 3,234,400 2,079.9 2,045.6
12/12(金) 2,084 2,113 2,079 2,100 5,301,200 2,066.4 2,044.3
12/11(木) 2,082 2,088 2,053 2,063 2,944,400 2,053.5 2,041.8
12/10(水) 2,064 2,080 2,060 2,070 2,986,300 2,050.9 2,041.6
12/09(火) 2,037 2,062 2,035 2,062 3,601,700 2,040.5 2,042.1
12/08(月) 2,035 2,044 2,024 2,036 3,014,800 2,033.5 2,046.2
12/05(金) 2,041 2,044 2,024 2,036 3,022,900 2,034.4 2,051.8
12/04(木) 2,011 2,050 2,007 2,050 4,888,600 2,033.9 2,056.1
12/03(水) 2,020 2,023 2,001 2,018 4,365,300 2,030.0 2,060.0
12/02(火) 2,043 2,052 2,018 2,027 3,535,700 2,032.7 2,065.3
12/01(月) 2,035 2,041 2,022 2,041 3,303,100 2,032.1 2,068.9
11/28(金) 2,032 2,045 2,027 2,033 4,452,500 2,032.9 2,071.1
11/27(木) 2,033 2,039 2,023 2,030 2,921,200 2,034.0 2,072.8
11/26(水) 2,025 2,034 2,012 2,032 3,763,000 2,031.5 2,074.7
11/25(火) 2,053 2,056 2,018 2,024 3,326,400 2,027.8 2,076.8
11/21(金) 2,021 2,047 2,021 2,045 4,015,400 2,031.9 2,078.1
11/20(木) 2,023 2,039 2,010 2,039 4,584,300 2,035.6 2,077.7
11/19(水) 2,027 2,041 2,014 2,018 4,129,100 2,040.1 2,077.1
11/18(火) 2,035 2,041 2,011 2,013 4,321,300 2,047.5 2,077.2
11/17(月) 2,063 2,068 2,045 2,045 3,082,700 2,049.2 2,075.7
11/14(金) 2,068 2,082 2,047 2,063 3,469,700 2,050.4 2,073.8
11/13(木) 2,057 2,061 2,042 2,061 2,865,600 2,052.2 2,072.5
11/12(水) 2,022 2,055 2,013 2,055 4,109,800 2,047.3 2,072.1
11/11(火) 2,040 2,042 2,011 2,022 4,342,600 2,048.0 2,071.9
11/10(月) 2,082 2,087 2,040 2,051 3,728,900 2,060.0 2,072.0
11/07(金) 2,057 2,077 2,048 2,072 5,069,300 2,082.9 2,071.4
11/06(木) 1,995 2,053 1,991 2,037 8,985,800 2,103.9 2,069.5
11/05(水) 2,056 2,084 2,032 2,058 6,859,500 2,125.0 2,070.5
11/04(火) 2,152 2,180 2,082 2,082 9,729,300 2,143.1 2,072.3
10/31(金) 2,178 2,185 2,148 2,165 3,932,800 2,156.9 2,074.3
10/30(木) 2,138 2,179 2,130 2,177 4,644,400 2,147.3 2,073.2
10/29(水) 2,148 2,151 2,133 2,142 2,790,400 2,130.9 2,070.8
10/28(火) 2,171 2,182 2,145 2,148 4,454,500 2,117.7 2,070.3
10/27(月) 2,123 2,155 2,120 2,151 5,745,100 2,103.3 2,071.2
10/24(金) 2,101 2,125 2,096 2,117 4,028,600 2,090.1 2,073.4
10/23(木) 2,085 2,104 2,075 2,096 3,299,300 2,077.9 2,077.1
10/22(水) 2,074 2,092 2,067 2,076 3,548,600 2,066.0 2,081.5
10/21(火) 2,092 2,099 2,070 2,077 3,762,900 2,055.2 2,087.3
10/20(月) 2,082 2,090 2,069 2,085 4,774,300 2,044.1 2,092.7
10/17(金) 2,045 2,060 2,031 2,056 4,612,100 2,022.1 2,098.0
10/16(木) 2,035 2,054 2,025 2,036 4,659,300 2,010.4 2,103.9
10/15(水) 2,034 2,046 2,016 2,022 3,699,600 2,009.7 2,111.6
10/14(火) 1,957 2,049 1,952 2,021 9,934,700 2,015.3 2,119.0
10/10(金) 1,976 1,978 1,960 1,976 5,116,600 2,021.1 2,125.4
10/09(木) 2,033 2,035 1,988 1,997 6,776,100 2,030.8 2,132.9
10/08(水) 2,057 2,062 2,025 2,033 5,114,000 2,038.5 2,141.8
10/07(火) 2,050 2,057 2,041 2,050 4,327,800 2,037.0 2,147.0
10/06(月) 2,066 2,070 2,032 2,050 5,270,600 2,039.1 2,151.4
10/03(金) 2,014 2,040 2,011 2,024 3,739,800 2,049.8 2,156.8
10/02(木) 2,020 2,046 2,019 2,036 3,411,000 2,071.6 2,162.3
10/01(水) 2,064 2,073 2,025 2,025 5,730,300 2,092.2 2,168.1
09/30(火) 2,092 2,093 2,049 2,060 7,568,000 2,110.3 2,173.9
09/29(月) 2,138 2,139 2,089 2,103 7,139,500 2,124.1 2,178.3
09/26(金) 2,147 2,154 2,133 2,133 7,726,700 2,137.9 2,179.8
09/25(木) 2,133 2,145 2,129 2,139 6,842,100 2,152.4 2,180.4
09/24(水) 2,157 2,163 2,113 2,116 7,323,000 2,166.7 2,180.4
09/22(月) 2,142 2,147 2,108 2,129 11,519,300 2,184.7 2,180.1
09/19(金) 2,209 2,216 2,169 2,173 8,125,800 2,202.7 2,181.0
09/18(木) 2,217 2,219 2,200 2,206 2,815,300 2,210.5 2,178.5
09/17(水) 2,219 2,220 2,195 2,210 3,351,500 2,213.3 2,175.3
09/16(火) 2,221 2,230 2,206 2,206 4,234,000 2,211.8 -
09/12(金) 2,216 2,230 2,212 2,219 3,419,100 2,216.5 -
09/11(木) 2,219 2,220 2,196 2,212 3,296,300 2,214.0 -
09/10(水) 2,206 2,221 2,200 2,219 2,936,700 2,207.6 -
09/09(火) 2,231 2,242 2,199 2,203 4,193,700 2,196.2 -
09/08(月) 2,243 2,249 2,217 2,229 4,334,300 2,199.9 -
09/05(金) 2,195 2,218 2,193 2,207 5,111,700 2,186.7 -
09/04(木) 2,163 2,192 2,150 2,180 3,630,200 2,177.3 -
09/03(水) 2,228 2,243 2,160 2,162 6,033,800 2,178.3 -
09/02(火) 2,161 2,223 2,158 2,221 5,934,500 2,178.1 -
09/01(月) 2,170 2,184 2,159 2,163 2,852,900 2,169.9 -
08/29(金) 2,183 2,193 2,156 2,160 4,334,300 2,171.5 -
08/28(木) 2,165 2,189 2,151 2,185 3,473,400 2,173.7 -
08/27(水) 2,204 2,232 2,161 2,161 5,251,400 2,164.8 -
08/26(火) 2,176 2,185 2,147 2,180 3,789,800 2,161.9 -
08/25(月) 2,179 2,191 2,166 2,170 3,569,200 2,153.5 -
08/22(金) 2,137 2,171 2,133 2,171 3,824,500 2,141.0 -
08/21(木) 2,143 2,144 2,129 2,141 2,346,100 2,137.2 -
08/20(水) 2,155 2,173 2,142 2,147 4,008,700 2,131.5 -
08/19(火) 2,123 2,142 2,114 2,138 3,849,700 2,126.7 -
08/18(月) 2,144 2,144 2,105 2,108 4,498,100 2,120.0 -
08/15(金) 2,117 2,152 2,114 2,152 5,381,300 2,119.7 -
08/14(木) 2,115 2,119 2,094 2,112 3,299,900 2,104.7 -
08/13(水) 2,109 2,123 2,105 2,123 4,017,600 2,096.9 -
同セクター（海運業）の関連銘柄
9101 日本郵船 9104 商船三井 9110 ＮＳユナイテッド海運 9115 明海グループ 9119 飯野海運 9127 玉井商船 9130 共栄タンカー 9171 栗林商船
同じ「海運業」の銘柄はチャートパターンや業界要因が連動しやすい傾向があります。
ヘルプ
?