9110 NSユナイテッド海運

9110
2019/01/16
時価
694億円
PER 予
7.59倍
2010年以降
赤字-49.47倍
(2010-2018年)
PBR
0.8倍
2010年以降
0.34-1.3倍
(2010-2018年)
配当 予
3.97%
ROE 予
10.58%
ROA 予
4%
資料
Link

株価チャート

株価

1/16

前日 (1/15)
2,947
始値
2,950
高値
2,968
安値
2,880
終値 -1.66%
2,898
出来高 +39.17%
46,900

乖離率

株価(5日)
移動平均値
-2.72%
2,979
株価(25日)
移動平均値
-4.2%
3,025
出来高(5日)
移動平均値
+25.4%
37,400

2018/08/16~2019/01/16

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
01/162,9502,9682,8802,898-1.66%46,900694億6702万-4.2%7.590.8
01/152,9253,0002,9252,947-1.41%33,700706億4159万-2.87%7.720.82
01/113,0253,0352,9772,989-1.35%43,100716億4835万-1.84%7.830.83
01/103,0153,0402,9763,0300%27,700726億3115万-0.59%7.930.84
01/093,1503,1503,0203,030-1.46%35,600726億3115万-0.62%7.930.84
01/083,1153,1153,0353,075+0.65%51,200737億983万+0.85%8.050.85
01/072,9273,1202,9273,055+6.19%84,700732億3042万+0.23%80.85
01/042,8382,9042,8102,877-2.71%54,600689億6364万-5.49%7.530.8
2018
12/282,9302,9952,9242,957-0.44%48,100708億8129万-3.02%7.740.82
12/272,8752,9762,8632,970+8.87%103,700711億9291万-2.59%7.780.82
12/262,7502,7882,6932,728+0.37%57,700653億9201万-10.56%7.140.76
12/252,6122,7502,6122,718-5.85%88,100651億5230万-11.12%7.120.75
12/212,9502,9502,7932,887-4.72%122,900692億335万-5.87%7.560.8
12/203,2103,2103,0053,030-5.31%68,900726億3115万-1.27%7.930.84
12/193,1903,2603,1353,200+0.31%82,000767億617万+4.4%8.380.89
12/183,1403,2003,1303,190+0.79%44,600764億6646万+4.56%8.350.88
12/173,1803,2303,1553,165-0.47%35,100758億6719万+4.28%8.290.88
12/143,1703,1903,0703,180+0.47%81,500762億2675万+5.33%8.330.88
12/133,1453,2103,1403,165+1.93%51,600758億6719万+5.25%8.290.88
12/123,0753,1253,0753,105+1.64%32,900744億2895万+3.57%8.130.86
12/113,0203,0602,9853,055+1.16%63,900732億3042万+2.24%80.85
12/103,0703,1003,0103,020-3.67%54,600723億9145万+1.34%7.910.84
12/073,1403,1553,0753,135+0.8%39,600751億4807万+5.27%8.210.87
12/063,1103,1253,0553,1100%54,100745億4881万+4.75%8.140.86
12/053,0453,1302,9803,1100%65,900745億4881万+5.28%8.140.86
12/043,2003,2103,1053,110-4.01%54,700745億4881万+6%8.140.86
12/033,0803,2503,0603,240+5.88%139,500776億6499万+11.3%8.480.9
11/303,0803,0803,0353,060-0.16%68,700733億5027万+6.1%8.010.85
11/293,0753,0753,0253,065+1.49%72,500734億7013万+7.06%8.030.85
11/283,0803,1103,0203,020-0.82%73,200723億9145万+6.19%7.910.84
11/272,9763,0752,9763,045+2.94%120,100729億9071万+7.67%7.970.84
11/262,9993,0002,9432,958-1.56%46,000709億526万+5.3%7.750.82
11/222,9593,0152,9513,005+1.55%93,900720億3189万+7.44%7.870.83
11/212,9402,9752,9162,959-0.8%65,700709億2923万+6.06%7.750.82
11/202,9553,0202,9152,983+1.32%103,500715億453万+7.19%7.810.83
11/192,9342,9712,8962,944+0.1%59,700705億6967万+6.28%7.710.82
11/162,9192,9742,8992,941+0.68%57,200704億9776万+6.6%7.70.81
11/152,9012,9602,8542,921-0.54%74,500700億1835万+6.26%7.650.81
11/142,8462,9622,8202,937+3.2%92,500704億188万+7.39%7.690.81
11/132,7342,8482,7012,846+2.12%63,400682億2055万+4.44%7.450.79
11/122,7442,7942,7022,787+0.04%89,300668億628万+2.5%7.30.77
11/092,8382,8482,7602,786-3.16%97,900667億8231万+2.58%7.30.77
11/082,9692,9802,8732,877-1.64%65,800689億6364万+6.12%7.530.8
11/072,8832,9602,8632,925+2.52%74,300701億1423万+8.33%7.660.81
11/062,8722,8962,8332,853-0.77%54,500683億8834万+6.18%7.470.79
11/052,9012,9552,8702,875-2.58%45,800689億1570万+7.36%7.530.8
11/022,9303,0152,8782,951+1.27%173,600707億3747万+10.61%7.730.82
11/012,8332,9542,8232,914+5.96%240,700698億5055万+9.8%7.630.81
10/312,7002,7502,6232,750+5.57%89,600659億1936万+4.21%7.20.76
10/302,5092,6452,5032,605+2.84%177,900624億4361万-1.03%6.820.72
10/292,5002,5742,5002,533-0.67%53,300607億1772万-3.72%6.630.7
10/262,5862,5862,5092,550-0.04%48,000611億2523万-3.04%6.680.71
10/252,4912,5892,4822,551-1.05%102,200611億4920万-2.89%6.680.71
10/242,6372,6552,5282,578-1.6%76,100617億9641万-1.68%6.750.71
10/232,6292,6612,5992,620+1.59%80,000628億317万+0.15%6.860.73
10/222,6332,6332,5552,579-2.42%77,000618億2038万-1.07%6.750.71
10/192,7952,7962,6232,643-6.67%114,700633億5450万+1.73%6.920.73
10/182,7792,8922,7522,832+1.43%203,500678億8496万+9.34%7.420.78
10/172,7312,7922,7222,792+4.69%113,200669億2613万+8.64%7.310.77
10/162,6482,7172,6482,667-0.11%32,300639億2980万+4.55%6.980.74
10/152,6742,6912,6372,670-0.48%66,100640億171万+5.37%6.990.74
10/122,5802,7002,5732,683+3.99%82,300643億1333万+6.6%7.030.74
10/112,5382,5882,5222,580-3.55%89,700618億4435万+3.12%6.760.71
10/102,7182,7482,6412,675-0.96%80,600641億2156万+7.34%70.74
10/092,6982,7252,6822,701+0.04%54,200647億4480万+9%7.070.75
10/052,6562,7102,6462,700+1.28%128,000647億2083万+9.49%7.070.75
10/042,6202,6722,6082,666+2.46%40,400639億583万+8.68%6.980.74
10/032,5882,6532,5752,602-0.5%36,700623億7170万+6.64%6.810.72
10/022,5892,6692,5892,615+0.08%46,200626億8332万+7.75%6.850.72
10/012,6302,6592,5912,613-0.19%38,300626億3538万+8.33%6.840.72
09/282,5862,6402,5772,618+0.65%52,600627億5523万+9.17%6.860.73
09/272,5282,6402,5282,601+1.52%92,200623億4773万+9.06%6.810.72
09/262,5262,5722,4862,562-0.54%60,600614億1287万+8.01%6.710.71
09/252,5632,5952,5372,576+0.51%83,000617億4846万+9.06%6.750.71
09/212,5042,5632,5042,563+2.03%66,000614億3685万+8.97%6.710.71
09/202,5002,5202,4672,512+1.33%53,600602億1434万+7.3%6.580.7
09/192,4502,5202,4482,479+2.4%74,400594億2331万+6.26%6.490.69
09/182,3872,4342,3652,421+0.12%40,200580億3301万+3.99%6.340.67
09/142,4102,4502,4042,418+0.46%51,100579億6110万+4.18%6.330.67
09/132,3582,4252,3562,407+1.99%37,800576億9742万+3.93%6.30.67
09/122,4182,4312,3002,360-2.8%120,000565億7080万+1.99%6.180.65
09/112,3482,4432,3482,428+3.72%73,800582億80万+4.88%6.360.67
09/102,2932,3472,2932,341+1.34%22,400561億1535万+1.17%6.130.65
09/072,2432,3112,2292,310+2.99%53,300553億7226万-0.26%6.050.64
09/062,2422,2662,2322,243-0.58%21,100537億6623万-3.32%5.870.62
09/052,3032,3032,2362,256-1.57%29,600540億7785万-3.18%5.910.62
09/042,3302,3302,2822,292-1.59%14,700549億4079万-1.97%60.63
09/032,3782,3782,3052,329-0.34%83,800558億2771万-0.43%6.10.65
08/312,3682,3682,3352,337-2.3%22,100560億1947万-0.09%6.120.65
08/302,4112,4112,3552,392+0.17%42,400573億3786万+2.44%6.260.66
08/292,3502,4062,3502,388+2.09%33,900572億4198万+2.58%6.250.66
08/282,3112,3492,3112,339+2.32%36,000560億6741万+0.91%6.120.65
08/272,2522,3102,2412,286+2.01%50,700547億9697万-1.08%5.990.63
08/242,2682,2802,2252,241-0.4%22,700537億1829万-2.78%5.870.62
08/232,3052,3052,2382,250-1.53%19,300539億3402万-2.22%5.890.62
08/222,2622,3062,2622,285+0.31%23,800547億7300万-0.57%5.980.63
08/212,2882,2912,2582,278-1.39%14,500546億520万-0.57%5.970.63
08/202,3502,3622,3052,310-1.58%32,600553億7226万+1.09%6.050.64
08/172,3022,3482,2972,347+2.67%25,300562億5918万+3.12%6.150.65
08/162,2802,2942,2542,286-1.08%28,500547億9697万+0.93%5.990.63

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2,898
2019/1/16
46,900694億6702万-4.2%
3,025

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)
2019/01/16 vs 2018/12/28
-2%(0.98倍)
過去安値
440円(2002/11/19)
559%(6.59倍)
2,898円(1/16)