9110 NSユナイテッド海運

9110
2019/04/19
時価
584億円
PER 予
6.38倍
2010年以降
赤字-49.47倍
(2010-2018年)
PBR
0.66倍
2010年以降
0.34-1.3倍
(2010-2018年)
配当 予
4.72%
ROE 予
10.4%
ROA 予
4.05%
資料
Link

株価チャート

株価

4/19

前日 (4/18)
2,445
始値
2,450
高値
2,460
安値
2,421
終値 -0.29%
2,438
出来高 -49.46%
18,700

乖離率

株価(5日)
移動平均値
-1.85%
2,484
株価(25日)
移動平均値
-2.17%
2,492
出来高(5日)
移動平均値
-39.56%
30,940

2018/11/20~2019/04/19

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2019
04/192,4502,4602,4212,438-0.29%18,700584億4051万-2.17%6.380.66
04/182,4952,4982,4332,445-2.43%37,000586億831万-2%6.40.67
04/172,5002,5262,4912,506+0.24%38,900600億7052万+0.44%6.560.68
04/162,5112,5362,4922,500-1.19%20,900599億2669万+0.28%6.550.68
04/152,4992,5362,4912,530+2.18%39,200606億4581万+1.65%6.620.69
04/122,4902,5062,4692,476-0.68%28,400593億5140万-0.4%6.480.67
04/112,5002,5202,4802,493-0.87%31,900597億5890万+0.36%6.530.68
04/102,5102,5352,4922,515-1.76%34,500602億8625万+1.17%6.590.68
04/092,5232,5682,5102,560+0.79%38,600613億6493万+2.94%6.70.7
04/082,5682,5682,5252,540+0.63%30,600608億8552万+2.17%6.650.69
04/052,4982,5262,4722,524+1.04%42,600605億199万+1.57%6.610.69
04/042,4762,5182,4502,498+0.85%38,000598億7875万+0.44%6.540.68
04/032,4182,4842,4062,477+1.98%24,900593億7537万-0.52%6.490.67
04/022,4642,4842,4262,429-0.21%33,100582億2477万-2.61%6.360.66
04/012,3992,4572,3972,434+2.74%37,900583億4463万-2.6%6.370.66
03/292,3722,4012,3632,369-0.25%30,500567億8653万-5.39%6.20.65
03/282,4302,4302,3732,375-3.73%55,700569億3036万-5.57%6.220.65
03/272,4552,4672,4252,467-2.41%39,400591億3566万-2.34%6.460.67
03/262,5002,5312,4932,528+1.53%62,300605億9787万-0.16%6.620.69
03/252,4882,4922,4542,490-1.39%54,500596億8699万-1.85%6.520.68
03/222,4922,5282,4702,525+1.32%29,700605億2596万-0.63%6.610.69
03/202,5202,5202,4642,492-0.6%49,100597億3493万-2.04%6.530.68
03/192,5782,5782,5012,507-2.83%49,300600億9449万-1.69%6.560.68
03/182,6042,6472,5662,580-0.85%45,700618億4435万+1.02%6.760.7
03/152,5242,6172,5242,602+3.54%93,700623億7170万+1.88%6.810.71
03/142,5002,5192,4592,513+2.91%65,600602億3831万-1.64%6.580.68
03/132,4412,4532,3872,442-1.13%31,400585億3639万-4.61%6.390.66
03/122,3992,4972,3962,470+3.26%46,900592億757万-3.82%6.470.67
03/112,4482,4492,3762,392-2.29%63,200573億3786万-7.18%6.260.65
03/082,4362,4602,3952,448+0.29%70,200586億8022万-5.3%6.410.67
03/072,5062,5292,4252,441-3.56%73,600585億1242万-6.01%6.390.66
03/062,5252,5432,5132,531-0.32%26,900606億6978万-3.18%6.630.69
03/052,5372,5452,5192,539+0.2%20,400608億6155万-3.42%6.650.69
03/042,5192,5382,5112,534+0.44%26,400607億4170万-4.16%6.640.69
03/012,5612,5742,5102,523-1.71%56,000604億7802万-5.11%6.610.69
02/282,5682,6132,5612,567-0.62%39,300615億3273万-4.14%6.720.7
02/272,5682,5922,5602,583+0.62%27,600619億1626万-4.19%6.760.7
02/262,5722,5882,5582,567+0.04%24,500615億3273万-5.31%6.720.7
02/252,5772,5992,5582,566+0.2%33,400615億876万-5.94%6.720.7
02/222,6342,6342,5572,561-2.77%51,600613億8890万-6.64%6.710.7
02/212,6372,6502,6252,634-0.11%27,300631億3876万-4.43%6.90.72
02/202,6312,6562,6112,637+0.23%20,900632億1068万-4.66%6.910.72
02/192,6492,6692,6142,631-0.49%41,100630億6685万-5.33%6.890.72
02/182,6172,6592,6162,644+2.2%28,500633億7847万-5.33%6.920.72
02/152,5822,6062,5602,587-1.22%59,500620億1214万-7.87%6.770.7
02/142,6392,6392,5902,619-0.42%34,500627億7920万-7.32%6.860.71
02/132,6222,6652,6162,630+0.57%45,700630億4288万-7.52%6.890.72
02/122,5532,6402,5532,615+1.87%43,300626億8332万-8.6%6.850.71
02/082,5992,6282,5462,567-2.4%55,800615億3273万-10.62%6.720.7
02/072,6052,6592,5992,630-0.53%49,000630億4288万-8.9%6.890.72
02/062,6522,6722,6192,6440%37,100633億7847万-8.86%6.920.72
02/052,6852,6852,6402,644-1.6%31,900633億7847万-8.95%6.920.72
02/042,6342,6942,6222,687+3.99%55,700644億921万-7.57%7.040.73
02/012,7202,7322,5822,584-6.71%139,900619億4023万-11.36%6.770.7
01/312,8972,9202,7702,770-2.7%79,200663億9878万-5.56%7.250.75
01/302,9162,9312,8472,847-2.4%32,300682億4452万-3.49%7.460.78
01/292,8752,9222,8652,917+0.59%21,500699億2247万-1.59%7.640.79
01/282,8962,9452,8802,900-0.72%23,900695億1496万-2.49%7.590.79
01/253,0003,0102,9142,921-2.96%44,600700億1835万-2.14%7.650.8
01/242,9833,0352,9803,010+0.4%32,300721億5174万+0.5%7.880.82
01/232,9503,0352,9402,998+0.94%44,500718億6409万-0.03%7.850.82
01/222,9803,0102,9632,970-0.34%20,500711億9291万-1.03%7.780.81
01/213,0053,0402,9682,980+1.46%40,300714億3262万-0.77%7.80.81
01/182,9263,0002,9242,937+1.66%50,800704億188万-2.39%7.690.8
01/172,8992,9512,8622,889-0.31%32,200692億5129万-4.21%7.570.79
01/162,9502,9682,8802,898-1.66%46,900694億6702万-4.2%7.590.79
01/152,9253,0002,9252,947-1.41%33,700706億4159万-2.87%7.720.8
01/113,0253,0352,9772,989-1.35%43,100716億4835万-1.84%7.830.81
01/103,0153,0402,9763,0300%27,700726億3115万-0.59%7.930.83
01/093,1503,1503,0203,030-1.46%35,600726億3115万-0.62%7.930.83
01/083,1153,1153,0353,075+0.65%51,200737億983万+0.85%8.050.84
01/072,9273,1202,9273,055+6.19%84,700732億3042万+0.23%80.83
01/042,8382,9042,8102,877-2.71%54,600689億6364万-5.49%7.530.78
2018
12/282,9302,9952,9242,957-0.44%48,100708億8129万-3.02%7.740.81
12/272,8752,9762,8632,970+8.87%103,700711億9291万-2.59%7.780.81
12/262,7502,7882,6932,728+0.37%57,700653億9201万-10.56%7.140.74
12/252,6122,7502,6122,718-5.85%88,100651億5230万-11.12%7.120.74
12/212,9502,9502,7932,887-4.72%122,900692億335万-5.87%7.560.79
12/203,2103,2103,0053,030-5.31%68,900726億3115万-1.27%7.930.83
12/193,1903,2603,1353,200+0.31%82,000767億617万+4.4%8.380.87
12/183,1403,2003,1303,190+0.79%44,600764億6646万+4.56%8.350.87
12/173,1803,2303,1553,165-0.47%35,100758億6719万+4.28%8.290.86
12/143,1703,1903,0703,180+0.47%81,500762億2675万+5.33%8.330.87
12/133,1453,2103,1403,165+1.93%51,600758億6719万+5.25%8.290.86
12/123,0753,1253,0753,105+1.64%32,900744億2895万+3.57%8.130.85
12/113,0203,0602,9853,055+1.16%63,900732億3042万+2.24%80.83
12/103,0703,1003,0103,020-3.67%54,600723億9145万+1.34%7.910.82
12/073,1403,1553,0753,135+0.8%39,600751億4807万+5.27%8.210.85
12/063,1103,1253,0553,1100%54,100745億4881万+4.75%8.140.85
12/053,0453,1302,9803,1100%65,900745億4881万+5.28%8.140.85
12/043,2003,2103,1053,110-4.01%54,700745億4881万+6%8.140.85
12/033,0803,2503,0603,240+5.88%139,500776億6499万+11.3%8.480.88
11/303,0803,0803,0353,060-0.16%68,700733億5027万+6.1%8.010.83
11/293,0753,0753,0253,065+1.49%72,500734億7013万+7.06%8.030.83
11/283,0803,1103,0203,020-0.82%73,200723億9145万+6.19%7.910.82
11/272,9763,0752,9763,045+2.94%120,100729億9071万+7.67%7.970.83
11/262,9993,0002,9432,958-1.56%46,000709億526万+5.3%7.750.81
11/222,9593,0152,9513,005+1.55%93,900720億3189万+7.44%7.870.82
11/212,9402,9752,9162,959-0.8%65,700709億2923万+6.06%7.750.81
11/202,9553,0202,9152,983+1.32%103,500715億453万+7.19%7.810.81

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2010年
3月期
3,710
371
6/12
2,150
215
10/2
583,100
5,831,000
6/12
--+23.5%
6/12
-19.15%
7/13
2011年
3月期
3,060
306
4/30

306
4/1
1,300
130
3/15
287,000
2,870,000
11/29
495億7200万210億6000万+8.45%
11/29
-35.03%
3/15
2012年
3月期
1,790
179
4/4

179
4/1
990
99
11/24

99
11/22

他3件
1,646,300
16,463,000
1/25
289億9800万160億3800万+28.92%
1/25
-18.83%
9/26
2013年
3月期
1,960
196
3/21

196
3/19
790
79
9/6
4,743,500
47,435,000
3/15
317億5200万127億9800万+37.17%
3/19
-15.2%
5/11
2014年
3月期
3,350
335
10/21
1,260
126
6/27
2,692,600
26,926,000
10/15
542億7000万204億1200万+41.32%
9/26
-19.55%
2/4
2015年
3月期
3,950
395
1/29
2,160
216
4/15
842,600
8,426,000
2/3
911億5193万498億4511万+19.49%
11/5
-19.02%
2/10
2016年
3月期
3,030
303
4/24
1,390
139
2/12
238,700
2,387,000
5/1
699億2161万333億1924万+9.57%
4/25
-21.66%
2/12
2017年
3月期
2,760
276
3/8
1,200
120
7/11

120
7/8

他2件
344,300
3,443,000
11/18
661億5907万287億6481万+29.66%
12/7
-12.26%
6/16
2018年
3月期
2,977
12/19
2,020
3/23
189,100
3/23
713億6071万484億2077万+13.85%
11/8
-18.56%
2/14
最新2,438
2019/4/19
18,700584億4051万-2.17%
2,492

年間値上がり率

1984/12/28 vs 1983/12/28
23%(1.23倍)
1985/12/28 vs 1984/12/28
44%(1.44倍)
1986/12/27 vs 1985/12/28
-33%(0.67倍)
1987/12/28 vs 1986/12/27
56%(1.56倍)
1988/12/28 vs 1987/12/28
99%(1.99倍)
1989/12/29 vs 1988/12/28
113%(2.13倍)
1990/12/28 vs 1989/12/29
-63%(0.37倍)
1991/12/30 vs 1990/12/28
0%(1倍)
1992/12/30 vs 1991/12/30
-41%(0.59倍)
1993/12/30 vs 1992/12/30
-7%(0.93倍)
1994/12/30 vs 1993/12/30
54%(1.54倍)
1995/12/29 vs 1994/12/30
2%(1.02倍)
1996/12/30 vs 1995/12/29
-39%(0.61倍)
1997/12/30 vs 1996/12/30
-50%(0.5倍)
1998/12/30 vs 1997/12/30
-41%(0.59倍)
1999/12/30 vs 1998/12/30
-9%(0.91倍)
2000/12/29 vs 1999/12/30
-2%(0.98倍)
2001/12/28 vs 2000/12/29
-5%(0.95倍)
2002/12/30 vs 2001/12/28
0%(1倍)
2003/12/30 vs 2002/12/30
366%(4.66倍)
2004/12/30 vs 2003/12/30
15%(1.15倍)
2005/12/30 vs 2004/12/30
20%(1.2倍)
2006/12/29 vs 2005/12/30
27%(1.27倍)
2007/12/28 vs 2006/12/29
43%(1.43倍)
2008/12/30 vs 2007/12/28
-65%(0.35倍)
2009/12/30 vs 2008/12/30
0%(1倍)
2010/12/30 vs 2009/12/30
-15%(0.85倍)
2011/12/30 vs 2010/12/30
-43%(0.57倍)
2012/12/28 vs 2011/12/30
8%(1.08倍)
2013/12/30 vs 2012/12/28
147%(2.47倍)
2014/12/30 vs 2013/12/30
12%(1.12倍)
2015/12/30 vs 2014/12/30
-37%(0.63倍)
2016/12/30 vs 2015/12/30
-7%(0.93倍)
2017/12/29 vs 2016/12/30
37%(1.37倍)
2018/12/28 vs 2017/12/29
8%(1.08倍)
2019/04/19 vs 2018/12/28
-18%(0.82倍)
過去安値
440円(2002/11/19)
454%(5.54倍)
2,438円(4/19)