9110 NSユナイテッド海運

9110
2020/02/19
時価
445億円
PER 予
5.62倍
2010年以降
赤字-49.47倍
(2010-2019年)
PBR
0.48倍
2010年以降
0.36-1.3倍
(2010-2019年)
配当 予
5.11%
ROE 予
8.56%
ROA 予
3.18%
資料
Link
CSV,JSON

株価チャート

株価

2/19

前日 (2/18)
1,854
始値
1,856
高値
1,872
安値
1,842
終値 +0.32%
1,860
出来高 -56.73%
40,800

乖離率

株価(5日)
移動平均値
-2.92%
1,916
株価(25日)
移動平均値
-8.28%
2,028
出来高(5日)
移動平均値
-22.29%
52,500

2019/09/19~2020/02/19

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
2020
02/191,8561,8721,8421,860+0.32%40,800445億8546万-8.28%5.620.48
02/181,9161,9201,8431,854-2.93%94,300444億4163万-9.07%5.60.48
02/171,9451,9451,8991,910-2.8%53,600457億8399万-6.92%5.770.49
02/141,9681,9771,9421,965-1.21%41,200471億238万-4.7%5.940.51
02/131,9791,9971,9671,989+0.91%32,600476億7768万-3.91%6.010.51
02/121,9701,9841,9651,971+0.25%39,800472億4620万-5.19%5.960.51
02/101,9911,9971,9551,966-1.95%66,600471億2635万-5.8%5.940.51
02/072,0002,0081,9772,005-0.05%28,200480億6121万-4.48%6.060.52
02/062,0152,0292,0062,006+1.26%43,300480億8518万-4.88%6.060.52
02/051,9762,0101,9761,981+0.66%53,800474億8591万-6.51%5.990.51
02/041,9641,9831,9601,968-0.15%31,200471億7429万-7.56%5.950.51
02/031,9681,9891,9581,971-2.33%45,100472億4620万-7.94%5.960.51
01/312,0152,0472,0152,018-0.25%28,500483億7283万-6.27%6.10.52
01/302,0482,0602,0172,023-1.51%17,300484億9268万-6.56%6.110.52
01/292,0402,0562,0332,054+0.98%19,400492億3577万-5.56%6.210.53
01/282,0202,0402,0142,034-1.07%22,300487億5636万-6.91%6.150.53
01/272,0282,0642,0112,056-0.05%36,400492億8371万-6.38%6.210.53
01/242,1042,1042,0562,057-2.23%41,900493億768万-6.71%6.210.53
01/232,1402,1402,1042,104-1.87%42,100504億3430万-4.97%6.360.54
01/222,1602,1602,1442,144-1.06%19,700513億9313万-3.47%6.480.55
01/212,1702,1872,1632,167-0.05%18,200519億4446万-2.69%6.550.56
01/202,1702,1782,1602,168+0.18%24,200519億6843万-2.87%6.550.56
01/172,1432,1642,1392,164+1.5%24,000518億7254万-3.26%6.540.56
01/162,1322,1352,1192,132+0.09%14,600511億548万-4.91%6.440.55
01/152,1402,1462,1142,130-0.19%29,700510億5754万-5.25%6.440.55
01/142,1782,1782,1292,134-2.02%43,800511億5342万-5.32%6.450.55
01/102,1802,1902,1602,178+0.09%18,000522億813万-3.67%6.580.56
01/092,1822,2012,1722,176+0.74%32,800521億6019万-3.97%6.570.56
01/082,1862,1862,1452,160-2%34,400517億7666万-4.93%6.530.56
01/072,1842,2162,1772,204+0.92%31,200528億3137万-3.21%6.660.57
01/062,2012,2092,1702,184-2.85%39,500523億5196万-4.29%6.60.56
2019
12/302,2602,2662,2312,248-0.53%18,900538億8608万-1.66%6.790.58
12/272,2692,2702,2502,260+0.04%21,700541億7373万-1.27%6.830.58
12/262,2512,2602,2312,259+1.12%26,600541億4976万-1.35%6.830.58
12/252,2832,2832,2282,234-1.54%26,200535億5049万-2.49%6.750.58
12/242,2762,2852,2612,269-0.44%15,900543億8947万-1.05%6.860.59
12/232,2932,2992,2762,279-1%18,300546億2917万-0.74%6.890.59
12/202,2892,3062,2792,302+0.83%38,900551億8050万+0.17%6.960.6
12/192,2882,3002,2772,283-0.95%20,200547億2506万-0.7%6.90.59
12/182,3042,3052,2762,305-0.17%34,300552億5241万+0.22%6.960.6
12/172,2822,3092,2792,309+1.41%30,100553億4829万+0.39%6.980.6
12/162,2912,2962,2732,277-0.48%21,000545億8123万-1.09%6.880.59
12/132,3042,3152,2862,288+0.39%33,200548億4491万-0.69%6.910.59
12/122,2942,3052,2692,279-0.65%17,600546億2917万-1.21%6.890.59
12/112,2922,3062,2682,294+0.09%13,500549億8873万-0.74%6.930.59
12/102,2942,2992,2792,292-0.17%27,700549億4079万-1.08%6.920.59
12/092,2902,3072,2722,296+1.06%15,300550億3667万-1.08%6.940.59
12/062,2962,3002,2622,272-0.7%26,400544億6138万-2.28%6.860.59
12/052,2872,3092,2672,288+0.09%28,700548億4491万-1.93%6.910.59
12/042,2782,2922,2552,286-0.22%16,300547億9697万-2.39%6.910.59
12/032,2952,3032,2762,291-1.21%16,700549億1682万-2.51%6.920.59
12/022,3012,3242,3012,319+0.35%11,200555億8800万-1.61%7.010.6
11/292,3192,3192,2952,311+0.26%8,000553億9623万-2.16%6.980.6
11/282,3332,3402,3052,305-0.99%9,300552億5241万-2.62%6.960.6
11/272,3072,3332,2932,328+1.79%21,300558億374万-1.81%7.030.6
11/262,3302,3402,2872,287-1.08%23,600548億2094万-3.66%6.910.59
11/252,3052,3132,2902,312+1.14%18,800554億2020万-2.82%6.990.6
11/222,2872,2972,2782,286+0.35%14,900547億9697万-4.07%6.910.59
11/212,2832,2832,2422,2780%22,100546億520万-4.65%6.880.59
11/202,3382,3382,2602,278-2.98%23,500546億520万-4.81%6.880.59
11/192,3282,3482,3112,348+0.86%22,900562億8315万-2%7.090.61
11/182,3502,3502,3052,328-0.43%15,100558億374万-2.76%7.030.6
11/152,3212,3772,3172,338+1.39%33,200560億4344万-2.26%7.060.6
11/142,3192,3442,3002,306-0.39%27,700552億7638万-3.47%6.970.6
11/132,3442,3582,3062,315-1.2%20,800554億9212万-2.94%6.990.6
11/122,3312,3502,3022,343+0.99%28,500561億6330万-1.51%7.080.61
11/112,3572,3702,3042,320-1.99%39,600556億1197万-2.19%7.010.6
11/082,4082,4222,3652,367-1.17%28,700567億3859万-0.08%7.150.61
11/072,4102,4102,3782,395-1.56%20,300574億977万+1.27%7.240.62
11/062,4032,4432,4032,433+1.25%28,000583億2066万+3.14%7.350.63
11/052,4052,4302,3932,403+0.46%37,700576億154万+2.08%7.260.62
11/012,3872,4132,3402,392-2.96%39,400573億3786万+1.66%7.230.62
10/312,5102,5102,4612,465-2.1%29,900590億8772万+4.89%7.450.64
10/302,4672,5182,4332,518+1.61%32,400603億5816万+7.42%7.610.65
10/292,4992,5062,4782,478+0.28%20,900593億9934万+6.08%7.490.64
10/282,4382,4712,4312,471+1.4%20,300592億3154万+6.1%7.470.64
10/252,4652,4692,4262,437-0.25%20,800584億1654万+5%7.360.63
10/242,4142,4542,3952,443+1.2%36,000585億6036万+5.48%7.380.63
10/232,3772,4192,3602,414+1.05%20,600578億6521万+4.46%7.290.62
10/212,4142,4142,3832,389-1.04%11,500572億6595万+3.51%7.220.62
10/182,4202,4282,3942,414-0.25%24,500578億6521万+4.73%7.290.62
10/172,4212,4382,4002,420-0.04%25,200580億904万+5.17%7.310.63
10/162,4202,4702,3902,421+1.13%40,300580億3301万+5.44%7.310.63
10/152,3852,4292,3752,394+2.05%47,700573億8580万+4.63%7.230.62
10/112,3342,3462,2972,346+1.51%25,000562億3521万+2.71%7.090.61
10/102,2722,3142,2572,311+1.81%30,100553億9623万+1.45%6.980.6
10/092,2282,2702,2222,270+0.67%16,300544億1344万-0.13%6.860.59
10/082,2192,2552,2192,255+2.5%14,200540億5388万-0.62%6.810.58
10/072,2122,2152,1742,200+1.24%21,100527億3549万-2.83%6.650.57
10/042,1832,1852,1622,173-0.46%20,300520億8828万-3.81%6.570.56
10/032,2002,2022,1562,183-2.46%29,800523億2799万-3.19%6.60.56
10/022,2402,2482,2142,238-1.06%22,400536億4637万-0.58%6.760.58
10/012,2652,2802,2452,262+0.8%16,500542億2167万+0.85%6.830.58
09/302,2802,3152,2412,244-2.77%25,000537億9020万+0.31%6.780.59
09/272,3462,3792,2842,308-3.23%49,200553億2432万+3.54%6.970.61
09/262,3282,4022,3282,385+2.93%60,600571億7006万+7.48%7.210.63
09/252,3202,3202,2862,317+0.48%19,600555億4006万+5.03%70.61
09/242,3222,3372,2942,306-0.99%26,000552億7638万+4.96%6.970.61
09/202,3102,3462,2802,329+1.09%55,500558億2771万+6.44%7.040.62
09/192,2782,3192,2702,304+1.81%28,700552億2844万+5.83%6.960.61

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
2019年
3月期
3,260
12/19
2,363
3/29
139,900
2/1
781億4441万566億4271万+2.94%
4/9
-11.36%
2/1
最新1,860
2020/2/19
40,800445億8546万-8.28%
2,028

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)
2020/02/19 vs 2019/12/30
-17%(0.83倍)
過去安値
440円(2002/11/19)
323%(4.23倍)
1,860円(2/19)