商船三井の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 4,850 | 4,868 | 4,841 | 4,843 | +17 | +0.4% | 1,626,700 |
| 2025/09/12 | 4,858 | 4,873 | 4,826 | 4,826 | -21 | -0.4% | 1,835,100 |
| 2025/09/11 | 4,853 | 4,864 | 4,820 | 4,847 | -31 | -0.6% | 2,277,000 |
| 2025/09/10 | 4,800 | 4,878 | 4,792 | 4,878 | +57 | +1.2% | 1,932,400 |
| 2025/09/09 | 4,865 | 4,883 | 4,798 | 4,821 | -40 | -0.8% | 2,357,900 |
| 2025/09/08 | 4,833 | 4,863 | 4,815 | 4,861 | +48 | +1% | 2,726,300 |
| 2025/09/05 | 4,773 | 4,824 | 4,765 | 4,813 | +40 | +0.8% | 2,442,100 |
| 2025/09/04 | 4,720 | 4,773 | 4,702 | 4,773 | +44 | +0.9% | 2,371,000 |
| 2025/09/03 | 4,827 | 4,840 | 4,723 | 4,729 | -98 | -2% | 3,444,100 |
| 2025/09/02 | 4,740 | 4,827 | 4,737 | 4,827 | +99 | +2.1% | 3,164,400 |
| 2025/09/01 | 4,730 | 4,773 | 4,720 | 4,728 | -21 | -0.4% | 2,655,300 |
| 2025/08/29 | 4,800 | 4,804 | 4,747 | 4,749 | -65 | -1.4% | 3,532,700 |
| 2025/08/28 | 4,801 | 4,820 | 4,783 | 4,814 | +6 | +0.1% | 1,507,600 |
| 2025/08/27 | 4,802 | 4,832 | 4,794 | 4,808 | +6 | +0.1% | 1,743,200 |
| 2025/08/26 | 4,828 | 4,832 | 4,794 | 4,802 | -43 | -0.9% | 2,261,900 |
| 2025/08/25 | 4,840 | 4,881 | 4,831 | 4,845 | -7 | -0.1% | 1,716,700 |
| 2025/08/22 | 4,852 | 4,870 | 4,838 | 4,852 | -4 | -0.1% | 1,458,800 |
| 2025/08/21 | 4,893 | 4,894 | 4,847 | 4,856 | -50 | -1% | 1,911,800 |
| 2025/08/20 | 4,918 | 4,928 | 4,888 | 4,906 | +7 | +0.1% | 1,579,500 |
| 2025/08/19 | 4,900 | 4,912 | 4,881 | 4,899 | +11 | +0.2% | 1,625,400 |
| 2025/08/18 | 4,918 | 4,924 | 4,888 | 4,888 | -47 | -1% | 1,943,900 |
| 2025/08/15 | 4,897 | 4,936 | 4,876 | 4,935 | +35 | +0.7% | 2,300,000 |
| 2025/08/14 | 4,872 | 4,908 | 4,855 | 4,900 | ±0 | ±0% | 1,634,100 |
| 2025/08/13 | 4,898 | 4,916 | 4,878 | 4,900 | +3 | +0.1% | 2,505,700 |
| 2025/08/12 | 4,890 | 4,923 | 4,867 | 4,897 | +5 | +0.1% | 2,555,700 |
| 2025/08/08 | 4,813 | 4,904 | 4,812 | 4,892 | +76 | +1.6% | 3,203,000 |
| 2025/08/07 | 4,820 | 4,837 | 4,797 | 4,816 | -4 | -0.1% | 2,648,100 |
| 2025/08/06 | 4,830 | 4,861 | 4,820 | 4,820 | +20 | +0.4% | 2,648,000 |
| 2025/08/05 | 4,878 | 4,880 | 4,800 | 4,800 | -82 | -1.7% | 4,393,600 |
| 2025/08/04 | 4,856 | 4,897 | 4,827 | 4,882 | -39 | -0.8% | 3,791,800 |
| 2025/08/01 | 5,100 | 5,131 | 4,886 | 4,921 | -164 | -3.2% | 10,119,800 |
| 2025/07/31 | 5,120 | 5,130 | 5,068 | 5,085 | -20 | -0.4% | 3,116,000 |
| 2025/07/30 | 5,046 | 5,114 | 5,030 | 5,105 | +63 | +1.2% | 2,712,000 |
| 2025/07/29 | 5,028 | 5,050 | 5,011 | 5,042 | -20 | -0.4% | 2,010,800 |
| 2025/07/28 | 5,064 | 5,075 | 5,025 | 5,062 | +2 | ±0% | 2,599,600 |
| 2025/07/25 | 5,034 | 5,069 | 5,007 | 5,060 | +85 | +1.7% | 3,756,300 |
| 2025/07/24 | 4,961 | 5,003 | 4,953 | 4,975 | +54 | +1.1% | 3,376,800 |
| 2025/07/23 | 4,846 | 4,937 | 4,815 | 4,921 | +155 | +3.3% | 5,030,900 |
| 2025/07/22 | 4,766 | 4,782 | 4,726 | 4,766 | +1 | ±0% | 1,604,000 |
| 2025/07/18 | 4,762 | 4,779 | 4,734 | 4,765 | -3 | -0.1% | 1,211,200 |
| 2025/07/17 | 4,720 | 4,768 | 4,715 | 4,768 | +44 | +0.9% | 1,466,500 |
| 2025/07/16 | 4,766 | 4,767 | 4,709 | 4,724 | -42 | -0.9% | 1,937,300 |
| 2025/07/15 | 4,828 | 4,828 | 4,766 | 4,766 | -64 | -1.3% | 1,686,700 |
| 2025/07/14 | 4,794 | 4,844 | 4,784 | 4,830 | +34 | +0.7% | 1,595,300 |
| 2025/07/11 | 4,746 | 4,802 | 4,731 | 4,796 | +89 | +1.9% | 2,391,100 |
| 2025/07/10 | 4,758 | 4,767 | 4,696 | 4,707 | -72 | -1.5% | 2,605,800 |
| 2025/07/09 | 4,770 | 4,815 | 4,762 | 4,779 | +23 | +0.5% | 2,021,700 |
| 2025/07/08 | 4,700 | 4,772 | 4,700 | 4,756 | +50 | +1.1% | 2,302,200 |
| 2025/07/07 | 4,762 | 4,768 | 4,696 | 4,706 | -71 | -1.5% | 2,374,400 |
| 2025/07/04 | 4,861 | 4,873 | 4,774 | 4,777 | -97 | -2% | 2,224,700 |
1～
50
件表示中 / 3784件
類似銘柄と比較する
現在ご覧いただいている「商船三井」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 商船三井 | 484,300円 | -2.5% | -59.5% | 3.61% | 8.31倍 | 0.62倍 |
|
海運国内２位の総合輸送企業。傘下にダイビル。環境分野注力。コンテナ船は１８年４月事業統合 |
| 郵 船 | 555,500円 | -9.2% | -51.1% | 4.23% | 9.78倍 | 0.80倍 |
|
海運で国内首位。総合物流企業化、傘下に郵船ロジ。コンテナ船は１８年４月事業統合し稼ぎ頭に |
| 川崎船 | 231,600円 | -7.6% | -61.1% | 5.18% | 12.73倍 | 0.88倍 |
|
海運大手３社の一角。電力炭船、自動車船等強い。売上比率高いコンテナ船は１８年４月事業統合 |
| 飯野海 | 124,400円 | -8.4% | -39.5% | 3.54% | 11.45倍 | 0.90倍 |
|
ケミカル船、タンカー、ガス船、ばら積み船を運航。本社・飯野ビルの賃貸が収益柱。土地含み益大 |
| ユナイテド海 | 563,000円 | -16.3% | -31.6% | 3.73% | 8.09倍 | 0.82倍 |
|
旧新和海運。ばら積み船が主力。日本郵船系だが日鉄海運と１０年合併、日本製鉄が筆頭株主 |
市場注目の銘柄
チャート関連のコラム
