9110 NSユナイテッド海運

9110
2024/07/26
時価
1137億円
PER 予
7.99倍
2010年以降
赤字-49.47倍
(2010-2024年)
PBR
0.75倍
2010年以降
0.31-1.3倍
(2010-2024年)
配当
4.85%
ROE 予
9.36%
ROA 予
4.89%
資料
Link
CSV,JSON

株価チャート

株価

7/26

前日 (7/25)
4,760
始値
4,760
高値
4,810
安値
4,720
終値 -0.32%
4,745
出来高 -32.5%
34,900

乖離率

株価(5日)
移動平均値
-1.78%
4,831
株価(25日)
移動平均値
-5.42%
5,017
出来高(5日)
移動平均値
-32.1%
51,400

2024/03/04~2024/07/26

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
2024
07/264,7604,8104,7204,745-0.32%34,9001137億4087万-5.42%7.990.75
07/254,8004,8154,7404,760-1.65%51,7001141億43万-5.22%8.010.75
07/244,9905,0004,8304,840-3.39%48,3001160億1808万-3.7%8.150.76
07/234,9755,0704,9555,010+4.38%68,3001200億9310万-0.3%8.430.79
07/224,9404,9704,8004,800-4.19%53,8001150億5925万-4.31%8.080.76
07/195,0405,0404,9605,010-0.99%37,3001200億9310万-0.24%8.430.79
07/185,0505,1405,0205,0600%47,8001212億9163万+0.94%8.520.8
07/175,0605,1105,0405,060+0.4%31,7001212億9163万+1.1%8.520.8
07/165,0905,1205,0405,040-0.79%47,8001208億1222万+0.8%8.480.79
07/125,1405,1805,0805,080-1.55%72,2001217億7104万+1.6%8.550.8
07/115,0805,1705,0805,160+1.78%48,3001236億8870万+3.28%8.690.81
07/105,0705,1505,0205,0700%47,2001215億3134万+1.64%8.530.8
07/095,1105,1205,0505,070-0.78%29,5001215億3134万+1.79%8.530.8
07/085,1505,2005,0805,110-0.78%50,4001224億9016万+2.65%8.60.81
07/055,2705,2905,1405,150-1.9%49,7001234億4899万+3.5%8.670.81
07/045,2505,3205,2505,250+0.19%59,7001258億4606万+5.68%8.840.83
07/035,1805,2605,1305,240+1.16%89,2001256億635万+5.79%8.820.83
07/025,1205,1805,1205,180+1.17%59,2001241億6811万+4.77%8.720.82
07/015,1005,1705,1005,120+1.19%74,2001227億2987万+3.6%8.620.81
06/285,0005,0604,9805,060+2.33%55,0001212億9163万+2.45%8.520.8
06/274,9304,9454,9054,945+0.61%37,9001185億3500万+0.2%8.320.78
06/264,9554,9554,8854,915-1.01%40,1001178億1588万-0.39%8.270.77
06/254,9354,9904,9054,965+1.22%38,4001190億1442万+0.65%8.360.78
06/244,9604,9604,8904,905+0.31%46,3001175億7618万-0.55%8.260.77
06/214,9404,9854,8854,890+0.41%84,1001172億1662万-0.91%8.230.77
06/204,8604,8854,8204,870+0.62%55,1001167億3720万-1.32%8.20.77
06/194,8604,8654,8004,840+0.21%30,9001160億1808万-1.87%8.150.76
06/184,7904,8354,7754,830+1.05%41,3001157億7837万-2.07%8.130.76
06/174,9004,9204,7804,780-3.63%59,6001145億7984万-3.1%8.050.75
06/144,7705,0004,7504,960+3.66%89,2001188億9456万+0.53%8.350.78
06/134,9154,9154,7554,785-1.34%93,0001146億9969万-2.86%8.050.75
06/124,9205,0104,8504,850-1.72%115,7001162億5779万-1.44%8.160.76
06/115,0705,0804,9254,935-1.89%61,0001182億9530万+0.45%8.310.78
06/104,9905,0504,9655,030+0.8%42,7001205億7251万+2.69%8.470.79
06/074,9605,0204,9604,990+0.5%40,7001196億1368万+2.36%8.40.79
06/064,9054,9704,8804,965+1.64%57,0001190億1442万+2.24%8.360.78
06/054,9804,9804,8604,885-2.5%52,0001170億9676万+0.76%8.220.77
06/045,0105,0504,9605,010-0.79%40,7001200億9310万+3.66%8.430.79
06/035,0205,0605,0105,050+2.12%47,6001210億5192万+4.97%8.50.8
05/314,9254,9554,8554,945+1.44%73,0001185億3500万+3.19%8.320.78
05/304,9554,9704,8704,875-2.69%90,2001168億5706万+1.97%8.210.77
05/295,1205,1305,0005,010-2.53%58,1001200億9310万+4.94%8.430.79
05/285,0405,1905,0105,140+1.98%131,4001232億929万+8.05%8.650.81
05/275,0105,0805,0105,040+1.41%60,5001208億1222万+6.44%8.480.79
05/244,9054,9704,8954,970+0.91%75,0001191億3427万+5.41%8.370.78
05/234,8954,9654,8954,925+0.92%66,7001180億5559万+4.85%8.290.78
05/224,9604,9754,8754,880-1.31%58,9001169億7691万+4.12%8.210.77
05/214,9655,0104,9204,945-0.4%66,1001185億3500万+5.73%8.320.78
05/204,9505,0204,9504,965+1.53%90,5001190億1442万+6.5%8.360.78
05/174,8004,9454,7854,890+1.88%94,8001172億1662万+5.32%8.230.77
05/164,8504,8704,7754,800-1.13%90,9001150億5925万+3.74%8.080.76
05/154,8654,8804,8404,8550%85,0001163億7764万+5.2%8.170.76
05/144,8104,8604,7904,855+1.36%85,9001163億7764万+5.52%8.170.76
05/134,7204,8054,7204,790+0.42%70,6001148億1955万+4.4%8.060.75
05/104,6954,8054,6904,770+2.25%133,2001143億4013万+4.22%8.030.75
05/094,6654,6904,5454,665+0.54%97,3001118億2321万+2.19%7.850.73
05/084,5654,6954,5054,640+1.87%158,3001112億2395万+1.8%7.810.73
05/074,5154,5804,4854,555+2.13%114,4001091億8644万-0.04%7.670.72
05/024,5354,5604,4204,460-1.11%113,4001069億922万-2.26%7.510.7
05/014,7104,8204,5054,510-5.35%199,9001081億776万-1.76%7.590.71
04/304,5804,7654,4454,765+5.65%456,4001142億2028万+3.25%8.020.75
04/264,4504,5304,4004,510+1.12%123,1001081億776万-2.55%7.590.71
04/254,6004,6004,4604,460-2.73%125,1001069億922万-4.13%7.510.7
04/244,6404,6404,5604,585-1.5%104,0001099億556万-2.01%7.720.72
04/234,7154,7204,6504,655-1.17%70,5001115億8351万-1.04%7.840.73
04/224,6404,7704,6154,710+2.84%102,3001129億189万-0.3%7.930.74
04/194,5854,6404,5404,580-0.22%92,9001097億8570万-3.31%7.710.72
04/184,5104,5904,5054,590+0.88%51,7001100億2541万-3.45%7.730.72
04/174,5454,5904,5254,550+0.66%50,5001090億6658万-4.57%7.660.72
04/164,6704,6704,5204,520-3%71,1001083億4746万-5.6%7.610.71
04/154,6304,6954,6204,660+0.54%68,0001117億336万-3.08%7.840.73
04/124,5654,6404,5354,635+1.53%90,4001111億409万-3.9%7.80.73
04/114,5104,5754,4654,565+1.22%71,0001094億2614万-5.66%7.680.72
04/104,4754,5504,4704,510+0.67%83,2001081億776万-7.28%7.590.71
04/094,5004,5054,4754,480-0.44%52,3001073億8864万-8.42%7.540.71
04/084,5104,5254,4704,5000%59,2001078億6805万-8.61%7.570.71
04/054,5254,5654,4854,500-0.77%75,1001078億6805万-9.2%7.570.71
04/044,5354,6004,5104,535+0.22%101,8001087億702万-9.1%7.630.71
04/034,4504,5704,4454,525+1.46%143,5001084億6732万-9.81%7.620.71
04/024,5254,5354,4454,460-0.56%118,0001069億922万-11.56%7.510.7
04/014,5704,5804,4754,485-2.71%177,6001075億849万-11.54%7.550.71
03/294,7404,7604,5854,610-2.23%261,0001105億483万-9.59%6.040.73
03/284,9605,0104,7154,715-8.45%313,5001130億2175万-7.96%6.180.74
03/275,1605,2305,1205,150+0.78%182,7001234億4899万+0.1%6.750.81
03/265,0905,1405,0505,110+0.39%94,0001224億9016万-0.72%6.70.81
03/255,1005,1205,0305,090-0.59%83,0001220億1075万-1.18%6.670.8
03/225,1105,1305,0805,120-0.19%79,3001227億2987万-0.6%6.710.81
03/215,2405,2505,0905,130-1.72%85,5001229億6958万-0.43%6.720.81
03/195,1705,2305,1105,220+1.56%90,4001251億2694万+1.38%6.840.82
03/185,1005,1605,0605,140+1.78%89,0001232億929万+0.06%6.730.81
03/154,9805,0604,9555,050+0.8%89,1001210億5192万-1.6%6.620.8
03/144,9255,0404,9255,010+1.42%79,8001200億9310万-2.42%6.560.79
03/135,0305,0604,8954,940-1.79%155,1001184億1515万-3.7%6.470.78
03/125,0005,0604,9655,030+0.2%100,5001205億7251万-2.01%6.590.79
03/115,0405,0404,9655,020-0.4%122,5001203億3280万-2.28%6.580.79
03/084,9905,0804,9855,0400%105,6001208億1222万-2%6.60.79
03/075,2005,2005,0305,040-2.89%158,8001208億1222万-2.14%6.60.79
03/065,2005,2305,1705,190-0.38%62,7001244億782万+0.6%6.80.82
03/055,2605,2605,2005,210-1.14%88,2001248億8723万+0.99%6.830.82
03/045,3505,3505,2605,270-0.94%110,9001263億2547万+2.23%6.90.83

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
2007年
3月期
6,260
626
3/27
2,630
263
7/19
282,900
2,829,000
3/8
--+16.92%
8/10
-12.06%
6/9
2008年
3月期
13,700
1,370
10/12
4,790
479
1/22
827,100
8,271,000
6/5
--+31%
2/15
-26.58%
11/26
2009年
3月期
8,160
816
5/19
1,540
154
10/28
663,200
6,632,000
12/16
--+23.09%
12/16
-46.79%
10/27
2010年
3月期
3,710
371
6/12
2,150
215
10/2
583,100
5,831,000
6/12
--+23.48%
6/12
-19.14%
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+8.47%
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+28.9%
1/25
-18.86%
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+37.13%
3/19
-15.17%
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+41.29%
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+19.51%
11/5
-19.03%
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+9.56%
4/25
-21.65%
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+29.65%
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+13.87%
11/8
-18.55%
2/14
2019年
3月期
3,260
12/19
1,975
4/9
240,700
11/1
781億4441万473億4209万+14.28%
8/2
-11.37%
2/1
2020年
3月期
2,568
4/9

4/8
1,200
3/17
120,000
3/13
615億5670万287億6481万+10.01%
9/10
-28.84%
3/13
2021年
3月期
2,173
3/23
1,289
4/21
273,100
3/24
520億8828万308億9820万+25.03%
3/16
-9.56%
8/3
2022年
3月期
5,470
9/16
1,830
4/2
4,488,400
9/16
1311億1961万438億6634万+41.49%
9/17
-15.63%
10/14
2023年
3月期
5,340
8/9

8/4
3,440
4/28
2,098,500
8/2
1280億342万824億5913万+32.23%
8/3
-16.75%
9/30
2024年
3月期
5,470
1/31
3,180
6/2
651,400
5/1
1311億1961万762億2675万+15.41%
12/5
-17.73%
5/17
最新4,745
2024/7/26
34,9001137億4087万-5.42%
5,017

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)
2019/12/30 vs 2018/12/28
-24%(0.76倍)
2020/12/30 vs 2019/12/30
-38%(0.62倍)
2021/12/30 vs 2020/12/30
151%(2.51倍)
2022/12/30 vs 2021/12/30
11%(1.11倍)
2023/12/29 vs 2022/12/30
24%(1.24倍)
2024/07/26 vs 2023/12/29
-1%(0.99倍)
過去安値
440円(2002/11/19)
978%(10.78倍)
4,745円(7/26)