9110 NSユナイテッド海運

9110
2019/06/26
時価
531億円
PER 予
6.96倍
2010年以降
赤字-49.47倍
(2010-2019年)
PBR
0.59倍
2010年以降
0.34-1.3倍
(2010-2019年)
配当
5.19%
ROE 予
8.44%
ROA 予
3.36%
資料
Link
CSV,JSON

株価チャート

株価

6/26

前日 (6/25)
2,195
始値
2,177
高値
2,217
安値
2,175
終値 +0.96%
2,216
出来高 +49.29%
31,500

乖離率

株価(5日)
移動平均値
+1%
2,194
株価(25日)
移動平均値
-0.67%
2,231
出来高(5日)
移動平均値
-28.86%
44,280

2019/01/28~2019/06/26

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
2019
06/262,1772,2172,1752,216+0.96%31,500531億1902万-0.67%6.960.59
06/252,2312,2352,1822,195-1.57%21,100526億1564万-1.57%6.90.58
06/242,1832,2312,1702,230+3.72%40,000534億5461万-0.09%7.010.59
06/212,1862,2272,1502,150-1.38%100,800515億3695万-3.8%6.760.57
06/202,2302,2302,1802,180-1.36%28,000522億5608万-2.72%6.850.58
06/192,1902,2102,1402,210+3.03%39,600529億7520万-1.52%6.940.59
06/182,1772,1912,1282,145-2.32%22,600514億1710万-4.5%6.740.57
06/172,1762,1982,1512,196+0.05%21,000526億3961万-2.4%6.90.58
06/142,1902,1952,1612,195+0.55%46,600526億1564万-2.49%6.90.58
06/132,2262,2312,1782,183-2.37%42,000523億2799万-3.19%6.860.58
06/122,2452,2512,2252,236-0.4%31,100535億9843万-1.02%7.030.59
06/112,2722,2722,2452,245-2.48%43,300538億1417万-0.75%7.050.6
06/102,2742,3182,2742,302+1.23%14,900551億8050万+1.5%7.230.61
06/072,3032,3182,2612,274-0.87%30,200545億932万+0.04%7.150.6
06/062,3202,3272,2942,294-1.63%14,000549億8873万+0.44%7.210.61
06/052,3282,3362,3092,332+2.24%30,200558億9962万+1.79%7.330.62
06/042,2112,2822,2112,281+3.4%13,900546億7711万-0.74%7.170.6
06/032,2172,2422,2052,206-2.69%24,500528億7931万-4.34%6.930.58
05/312,3242,3242,2612,267-2.66%22,200543億4152万-2.07%7.120.6
05/302,2132,3352,2132,329+5.24%94,400558億2771万+0.3%7.320.62
05/292,2182,2252,1832,213-1.91%18,700530億4711万-4.98%6.950.59
05/282,2692,2692,2342,256-0.57%17,500540億7785万-3.63%7.090.6
05/272,2392,2852,2392,269+1.02%18,600543億8947万-3.53%7.130.6
05/242,0912,2472,0452,246+5.59%71,000538億3814万-4.83%7.060.6
05/232,1702,1732,1102,127-2.7%33,800509億8563万-10.25%6.680.56
05/222,2602,2712,1812,186-2.58%38,800523億9990万-8.38%6.870.58
05/212,2692,2772,2222,244-3.23%34,000537億9020万-6.5%7.050.6
05/202,3212,3292,2892,319+1.05%20,600555億8800万-3.86%7.290.61
05/172,2882,2992,2612,295+1.46%24,100550億1270万-5.2%7.210.61
05/162,2682,2682,2202,262+0.49%22,100542億2167万-6.88%7.110.6
05/152,2532,2532,2012,251+0.54%27,200539億5799万-7.63%7.070.6
05/142,1802,2482,1532,239+0.4%25,500536億7035万-8.39%7.040.59
05/132,2892,2892,2252,230-2.41%33,000534億5461万-9.05%7.010.59
05/102,2882,3122,2682,285+0.04%28,500547億7300万-7.04%7.180.61
05/092,3212,3212,2702,284-1.59%29,200547億4903万-7.19%7.180.61
05/082,3362,3722,2902,321-3.01%53,200556億3594万-5.99%7.290.62
05/072,4612,4732,3732,393-1.6%90,100573億6183万-3.39%7.520.63
04/262,5252,5292,4212,432-3.87%54,300582億9669万-1.98%7.640.64
04/252,4912,5342,4782,530+2.6%36,200606億4581万+1.81%7.950.67
04/242,5212,5262,4662,466-2.41%40,300591億1169万-0.68%7.750.65
04/232,4662,5342,4552,527+2.27%36,800605億7390万+1.69%7.940.67
04/222,4592,4762,4302,471+1.35%27,200592億3154万-0.64%7.760.66
04/192,4502,4602,4212,438-0.29%18,700584億4051万-2.17%7.660.65
04/182,4952,4982,4332,445-2.43%37,000586億831万-2%7.680.65
04/172,5002,5262,4912,506+0.24%38,900600億7052万+0.44%7.870.66
04/162,5112,5362,4922,500-1.19%20,900599億2669万+0.28%7.860.66
04/152,4992,5362,4912,530+2.18%39,200606億4581万+1.65%7.950.67
04/122,4902,5062,4692,476-0.68%28,400593億5140万-0.4%7.780.66
04/112,5002,5202,4802,493-0.87%31,900597億5890万+0.36%7.830.66
04/102,5102,5352,4922,515-1.76%34,500602億8625万+1.17%7.90.67
04/092,5232,5682,5102,560+0.79%38,600613億6493万+2.94%8.040.68
04/082,5682,5682,5252,540+0.63%30,600608億8552万+2.17%7.980.67
04/052,4982,5262,4722,524+1.04%42,600605億199万+1.57%7.930.67
04/042,4762,5182,4502,498+0.85%38,000598億7875万+0.44%7.850.66
04/032,4182,4842,4062,477+1.98%24,900593億7537万-0.52%7.780.66
04/022,4642,4842,4262,429-0.21%33,100582億2477万-2.61%7.630.64
04/012,3992,4572,3972,434+2.74%37,900583億4463万-2.6%7.650.65
03/292,3722,4012,3632,369-0.25%30,500567億8653万-5.39%5.980.63
03/282,4302,4302,3732,375-3.73%55,700569億3036万-5.57%5.990.63
03/272,4552,4672,4252,467-2.41%39,400591億3566万-2.34%6.220.65
03/262,5002,5312,4932,528+1.53%62,300605億9787万-0.16%6.380.67
03/252,4882,4922,4542,490-1.39%54,500596億8699万-1.85%6.280.66
03/222,4922,5282,4702,525+1.32%29,700605億2596万-0.63%6.370.67
03/202,5202,5202,4642,492-0.6%49,100597億3493万-2.04%6.290.66
03/192,5782,5782,5012,507-2.83%49,300600億9449万-1.69%6.320.66
03/182,6042,6472,5662,580-0.85%45,700618億4435万+1.02%6.510.68
03/152,5242,6172,5242,602+3.54%93,700623億7170万+1.88%6.560.69
03/142,5002,5192,4592,513+2.91%65,600602億3831万-1.64%6.340.67
03/132,4412,4532,3872,442-1.13%31,400585億3639万-4.61%6.160.65
03/122,3992,4972,3962,470+3.26%46,900592億757万-3.82%6.230.65
03/112,4482,4492,3762,392-2.29%63,200573億3786万-7.18%6.030.63
03/082,4362,4602,3952,448+0.29%70,200586億8022万-5.3%6.170.65
03/072,5062,5292,4252,441-3.56%73,600585億1242万-6.01%6.160.65
03/062,5252,5432,5132,531-0.32%26,900606億6978万-3.18%6.380.67
03/052,5372,5452,5192,539+0.2%20,400608億6155万-3.42%6.40.67
03/042,5192,5382,5112,534+0.44%26,400607億4170万-4.16%6.390.67
03/012,5612,5742,5102,523-1.71%56,000604億7802万-5.11%6.360.67
02/282,5682,6132,5612,567-0.62%39,300615億3273万-4.14%6.480.68
02/272,5682,5922,5602,583+0.62%27,600619億1626万-4.19%6.520.68
02/262,5722,5882,5582,567+0.04%24,500615億3273万-5.31%6.480.68
02/252,5772,5992,5582,566+0.2%33,400615億876万-5.94%6.470.68
02/222,6342,6342,5572,561-2.77%51,600613億8890万-6.64%6.460.68
02/212,6372,6502,6252,634-0.11%27,300631億3876万-4.43%6.640.7
02/202,6312,6562,6112,637+0.23%20,900632億1068万-4.66%6.650.7
02/192,6492,6692,6142,631-0.49%41,100630億6685万-5.33%6.640.7
02/182,6172,6592,6162,644+2.2%28,500633億7847万-5.33%6.670.7
02/152,5822,6062,5602,587-1.22%59,500620億1214万-7.87%6.530.69
02/142,6392,6392,5902,619-0.42%34,500627億7920万-7.32%6.610.69
02/132,6222,6652,6162,630+0.57%45,700630億4288万-7.52%6.630.7
02/122,5532,6402,5532,615+1.87%43,300626億8332万-8.6%6.60.69
02/082,5992,6282,5462,567-2.4%55,800615億3273万-10.62%6.480.68
02/072,6052,6592,5992,630-0.53%49,000630億4288万-8.9%6.630.7
02/062,6522,6722,6192,6440%37,100633億7847万-8.86%6.670.7
02/052,6852,6852,6402,644-1.6%31,900633億7847万-8.95%6.670.7
02/042,6342,6942,6222,687+3.99%55,700644億921万-7.57%6.780.71
02/012,7202,7322,5822,584-6.71%139,900619億4023万-11.36%6.520.69
01/312,8972,9202,7702,770-2.7%79,200663億9878万-5.56%6.990.73
01/302,9162,9312,8472,847-2.4%32,300682億4452万-3.49%7.180.75
01/292,8752,9222,8652,917+0.59%21,500699億2247万-1.59%7.360.77
01/282,8962,9452,8802,900-0.72%23,900695億1496万-2.49%7.320.77

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2,216
2019/6/26
31,500531億1902万-0.67%
2,231

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)
2019/06/26 vs 2018/12/28
-25%(0.75倍)
過去安値
440円(2002/11/19)
404%(5.04倍)
2,216円(6/26)