9110 NSユナイテッド海運

9110
2018/10/19
時価
633億円
PER 予
7.99倍
2010年以降
赤字-49.47倍
(2010-2018年)
PBR
0.76倍
2010年以降
0.34-1.3倍
(2010-2018年)
配当
3.22%
ROE 予
9.52%
ROA 予
3.47%
Link

株価チャート

株価

10/19

前日 (10/18)
2,832
始値
2,795
高値
2,796
安値
2,623
終値 -6.67%
2,643
出来高 -43.64%
114,700

乖離率

株価(5日)
移動平均値
-2.87%
2,721
株価(25日)
移動平均値
+1.73%
2,598
出来高(5日)
移動平均値
+8.25%
105,960

2018/05/29~2018/10/19

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
2018
10/192,7952,7962,6232,643-6.67%114,700633億5450万+1.73%8.420.76
10/182,7792,8922,7522,832+1.43%203,500678億8496万+9.34%9.020.81
10/172,7312,7922,7222,792+4.69%113,200669億2613万+8.64%8.890.8
10/162,6482,7172,6482,667-0.11%32,300639億2980万+4.55%8.490.77
10/152,6742,6912,6372,670-0.48%66,100640億171万+5.37%8.50.77
10/122,5802,7002,5732,683+3.99%82,300643億1333万+6.6%8.540.77
10/112,5382,5882,5222,580-3.55%89,700618億4435万+3.12%8.220.74
10/102,7182,7482,6412,675-0.96%80,600641億2156万+7.34%8.520.77
10/092,6982,7252,6822,701+0.04%54,200647億4480万+9%8.60.78
10/052,6562,7102,6462,700+1.28%128,000647億2083万+9.49%8.60.78
10/042,6202,6722,6082,666+2.46%40,400639億583万+8.68%8.490.77
10/032,5882,6532,5752,602-0.5%36,700623億7170万+6.64%8.290.75
10/022,5892,6692,5892,615+0.08%46,200626億8332万+7.75%8.330.75
10/012,6302,6592,5912,613-0.19%38,300626億3538万+8.33%8.320.75
09/282,5862,6402,5772,618+0.65%52,600627億5523万+9.17%8.340.75
09/272,5282,6402,5282,601+1.52%92,200623億4773万+9.06%8.280.75
09/262,5262,5722,4862,562-0.54%60,600614億1287万+8.01%8.160.74
09/252,5632,5952,5372,576+0.51%83,000617億4846万+9.06%8.20.74
09/212,5042,5632,5042,563+2.03%66,000614億3685万+8.97%8.160.74
09/202,5002,5202,4672,512+1.33%53,600602億1434万+7.3%80.72
09/192,4502,5202,4482,479+2.4%74,400594億2331万+6.26%7.90.71
09/182,3872,4342,3652,421+0.12%40,200580億3301万+3.99%7.710.7
09/142,4102,4502,4042,418+0.46%51,100579億6110万+4.18%7.70.7
09/132,3582,4252,3562,407+1.99%37,800576億9742万+3.93%7.670.69
09/122,4182,4312,3002,360-2.8%120,000565億7080万+1.99%7.520.68
09/112,3482,4432,3482,428+3.72%73,800582億80万+4.88%7.730.7
09/102,2932,3472,2932,341+1.34%22,400561億1535万+1.17%7.460.67
09/072,2432,3112,2292,310+2.99%53,300553億7226万-0.26%7.360.66
09/062,2422,2662,2322,243-0.58%21,100537億6623万-3.32%7.140.65
09/052,3032,3032,2362,256-1.57%29,600540億7785万-3.18%7.180.65
09/042,3302,3302,2822,292-1.59%14,700549億4079万-1.97%7.30.66
09/032,3782,3782,3052,329-0.34%83,800558億2771万-0.43%7.420.67
08/312,3682,3682,3352,337-2.3%22,100560億1947万-0.09%7.440.67
08/302,4112,4112,3552,392+0.17%42,400573億3786万+2.44%7.620.69
08/292,3502,4062,3502,388+2.09%33,900572億4198万+2.58%7.610.69
08/282,3112,3492,3112,339+2.32%36,000560億6741万+0.91%7.450.67
08/272,2522,3102,2412,286+2.01%50,700547億9697万-1.08%7.280.66
08/242,2682,2802,2252,241-0.4%22,700537億1829万-2.78%7.140.64
08/232,3052,3052,2382,250-1.53%19,300539億3402万-2.22%7.170.65
08/222,2622,3062,2622,285+0.31%23,800547億7300万-0.57%7.280.66
08/212,2882,2912,2582,278-1.39%14,500546億520万-0.57%7.250.66
08/202,3502,3622,3052,310-1.58%32,600553億7226万+1.09%7.360.66
08/172,3022,3482,2972,347+2.67%25,300562億5918万+3.12%7.470.68
08/162,2802,2942,2542,286-1.08%28,500547億9697万+0.93%7.280.66
08/152,3272,3512,2922,311-1.45%24,600553億9623万+2.39%7.360.67
08/142,2842,3452,2532,345+4.64%36,900562億1124万+4.22%7.470.67
08/132,2902,2992,2112,241-2.1%42,200537億1829万0%7.140.64
08/102,3652,3752,2702,289-3.42%47,900548億6888万+2.42%7.290.66
08/092,4242,4242,3532,370-0.8%18,900568億1050万+6.47%7.550.68
08/082,4152,4292,3752,389-0.33%28,900572億6595万+7.86%7.610.69
08/072,3612,4142,3572,397+0.67%35,000574億5771万+8.71%7.630.69
08/062,4262,4312,3752,381-2.02%55,200570億7418万+8.42%7.580.69
08/032,4862,4952,4172,430-2.25%51,100582億4874万+11.11%7.740.7
08/022,4582,5702,4552,486+0.93%149,400595億9110万+14.3%7.920.72
08/012,3282,4642,3242,463+6.62%188,600590億3978万+13.98%7.840.71
07/312,3092,3252,2452,310-0.09%131,400553億7226万+7.59%7.360.66
07/302,2602,3172,2572,312+2.94%71,300554億2020万+8.14%7.360.67
07/272,2192,2502,2102,246+1.72%51,000538億3814万+5.35%7.150.65
07/262,1782,2152,1602,208+2.32%46,800529億2725万+3.86%7.030.64
07/252,1672,1882,1482,158-0.05%20,700517億2872万+1.65%6.870.62
07/242,1582,1772,1442,159+0.98%27,400517億5269万+1.74%6.880.62
07/232,1292,1642,1162,138-0.47%20,400512億4931万+0.85%6.810.62
07/202,1952,1952,1202,148-0.56%47,200514億8901万+1.23%6.840.62
07/192,1192,1642,1192,160+1.98%23,800517億7666万+1.65%6.880.62
07/182,1432,1432,1102,118+0.24%24,400507億6989万-0.38%6.750.61
07/172,0882,1402,0742,113+1.34%37,700506億5004万-0.75%6.730.61
07/132,0812,0982,0612,085+0.29%28,800499億7886万-2.2%6.640.6
07/122,0922,0972,0732,079-0.57%23,900498億3504万-2.67%6.620.6
07/112,1072,1152,0762,091-1.78%41,200501億2268万-2.29%6.660.6
07/102,1332,1552,1232,129+0.66%38,200510億3357万-0.7%6.780.61
07/092,0952,1202,0642,115+0.71%36,500506億9798万-1.35%6.740.61
07/062,0962,1152,0792,100+1.55%36,000503億3842万-2.1%6.690.6
07/052,0922,1022,0612,068-1.52%38,300495億7136万-3.59%6.590.6
07/042,1022,1362,1002,100-1.22%23,600503億3842万-2.14%6.690.6
07/032,1802,1802,1012,126-2.07%46,700509億6166万-0.89%6.770.61
07/022,1532,2212,1402,171+0.84%78,200520億4034万+1.21%6.910.62
06/292,1652,1732,1332,153+0.19%24,600516億887万+0.37%6.860.62
06/282,1152,1502,1002,149+1.56%31,300515億1298万+0.05%6.840.62
06/272,1272,1352,0892,116-0.33%46,000507億2195万-1.67%6.740.61
06/262,0512,1332,0412,123+1.72%62,200508億8975万-1.62%6.760.61
06/252,1642,1702,0822,087-3.91%71,300500億2680万-3.69%6.650.6
06/222,0602,1762,0332,172+3.63%227,600520億6431万-0.09%6.920.63
06/212,1312,1332,0842,096-1.13%55,800502億4254万-3.85%6.680.6
06/202,1482,1562,0532,120-0.38%75,500508億1783万-3.11%6.750.61
06/192,1222,1762,1142,128+0.38%64,900510億960万-2.92%6.780.61
06/182,1762,1772,0882,120-2.53%84,000508億1783万-3.68%6.750.61
06/152,2352,2352,1752,175-1.98%59,700521億3622万-1.45%6.930.63
06/142,2002,2362,1832,219+0.82%48,400531億9093万+0.36%7.070.64
06/132,1892,2202,1892,201+0.55%28,500527億5946万-0.5%7.010.63
06/122,2182,2252,1822,189-0.09%22,700524億7181万-1.08%6.970.63
06/112,1852,2072,1442,191+0.5%37,800525億1975万-0.99%6.980.63
06/082,1762,1982,1692,180-0.37%48,000522億5608万-1.49%6.940.63
06/072,2002,2142,1752,188+0.74%46,900524億4784万-1.08%6.970.63
06/062,1392,1792,1292,172+1.4%33,600520億6431万-1.76%6.920.63
06/052,1672,1682,1262,142-0.37%31,400513億4519万-3.3%6.820.62
06/042,1392,1552,1162,150+2.87%50,300515億3695万-3.28%6.850.62
06/012,0672,0982,0452,090+0.29%46,900500億9871万-6.4%6.660.6
05/312,1172,1172,0532,0840%64,200499億5489万-7.21%6.640.6
05/302,1002,1112,0752,084-1.84%58,400499億5489万-7.62%6.640.6
05/292,1682,1702,1012,123-2.17%72,100508億8975万-6.27%6.760.61

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
最新2,643
2018/10/19
114,700633億5450万+1.73%
2,598

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)
2018/10/19 vs 2017/12/29
-4%(0.96倍)
過去安値
440円(2002/11/19)
501%(6.01倍)
2,643円(10/19)