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 |
|---|---|---|---|---|---|---|---|
| 2025/04/30 | 5,334 | 5,361 | 4,422 | 4,739 | -533 | -10.1% | 41,975,100 |
| 2025/04/28 | 5,242 | 5,324 | 5,221 | 5,272 | +77 | +1.5% | 5,558,600 |
| 2025/04/25 | 5,146 | 5,199 | 5,126 | 5,195 | +107 | +2.1% | 4,411,700 |
| 2025/04/24 | 5,060 | 5,131 | 5,050 | 5,088 | +84 | +1.7% | 4,876,700 |
| 2025/04/23 | 5,000 | 5,011 | 4,960 | 5,004 | +96 | +2% | 3,811,300 |
| 2025/04/22 | 4,850 | 4,955 | 4,846 | 4,908 | ±0 | ±0% | 3,992,900 |
| 2025/04/21 | 4,930 | 4,971 | 4,837 | 4,908 | -80 | -1.6% | 4,409,500 |
| 2025/04/18 | 4,907 | 5,025 | 4,890 | 4,988 | +136 | +2.8% | 5,481,400 |
| 2025/04/17 | 4,793 | 4,876 | 4,775 | 4,852 | +74 | +1.5% | 3,428,300 |
| 2025/04/16 | 4,948 | 4,950 | 4,772 | 4,778 | -180 | -3.6% | 5,026,800 |
| 2025/04/15 | 5,030 | 5,057 | 4,958 | 4,958 | -10 | -0.2% | 3,781,100 |
| 2025/04/14 | 5,048 | 5,058 | 4,966 | 4,968 | -39 | -0.8% | 4,128,200 |
| 2025/04/11 | 4,855 | 5,030 | 4,820 | 5,007 | +16 | +0.3% | 6,439,500 |
| 2025/04/10 | 5,097 | 5,097 | 4,903 | 4,991 | +323 | +6.9% | 7,843,400 |
| 2025/04/09 | 4,783 | 4,790 | 4,580 | 4,668 | -183 | -3.8% | 10,840,600 |
| 2025/04/08 | 4,700 | 4,875 | 4,700 | 4,851 | +324 | +7.2% | 7,233,400 |
| 2025/04/07 | 4,405 | 4,700 | 4,336 | 4,527 | -298 | -6.2% | 15,477,400 |
| 2025/04/04 | 4,774 | 4,861 | 4,642 | 4,825 | -89 | -1.8% | 11,232,600 |
| 2025/04/03 | 5,021 | 5,085 | 4,846 | 4,914 | -289 | -5.6% | 10,872,300 |
| 2025/04/02 | 5,188 | 5,203 | 5,121 | 5,203 | -16 | -0.3% | 3,444,200 |
| 2025/04/01 | 5,270 | 5,278 | 5,195 | 5,219 | +31 | +0.6% | 3,716,600 |
| 2025/03/31 | 5,131 | 5,195 | 5,120 | 5,188 | -92 | -1.7% | 5,632,800 |
| 2025/03/28 | 5,281 | 5,400 | 5,270 | 5,280 | -224 | -4.1% | 7,130,500 |
| 2025/03/27 | 5,548 | 5,548 | 5,471 | 5,504 | -46 | -0.8% | 8,697,700 |
| 2025/03/26 | 5,515 | 5,550 | 5,504 | 5,550 | +58 | +1.1% | 6,475,500 |
| 2025/03/25 | 5,520 | 5,524 | 5,475 | 5,492 | +4 | +0.1% | 4,732,600 |
| 2025/03/24 | 5,502 | 5,514 | 5,475 | 5,488 | +5 | +0.1% | 4,165,100 |
| 2025/03/21 | 5,520 | 5,520 | 5,467 | 5,483 | -27 | -0.5% | 7,749,100 |
| 2025/03/19 | 5,516 | 5,543 | 5,503 | 5,510 | +6 | +0.1% | 3,898,100 |
| 2025/03/18 | 5,490 | 5,512 | 5,466 | 5,504 | +27 | +0.5% | 4,427,900 |
| 2025/03/17 | 5,537 | 5,537 | 5,470 | 5,477 | -12 | -0.2% | 4,575,400 |
| 2025/03/14 | 5,481 | 5,549 | 5,451 | 5,489 | -32 | -0.6% | 3,881,700 |
| 2025/03/13 | 5,476 | 5,524 | 5,416 | 5,521 | +81 | +1.5% | 4,021,000 |
| 2025/03/12 | 5,456 | 5,469 | 5,396 | 5,440 | -84 | -1.5% | 5,649,500 |
| 2025/03/11 | 5,545 | 5,559 | 5,457 | 5,524 | -39 | -0.7% | 5,876,300 |
| 2025/03/10 | 5,614 | 5,633 | 5,536 | 5,563 | -35 | -0.6% | 4,274,400 |
| 2025/03/07 | 5,560 | 5,605 | 5,528 | 5,598 | -8 | -0.1% | 4,170,900 |
| 2025/03/06 | 5,619 | 5,620 | 5,555 | 5,606 | -13 | -0.2% | 4,291,900 |
| 2025/03/05 | 5,590 | 5,673 | 5,590 | 5,619 | +24 | +0.4% | 5,536,600 |
| 2025/03/04 | 5,580 | 5,602 | 5,492 | 5,595 | -5 | -0.1% | 6,022,500 |
| 2025/03/03 | 5,555 | 5,602 | 5,530 | 5,600 | +58 | +1% | 4,264,600 |
| 2025/02/28 | 5,565 | 5,572 | 5,468 | 5,542 | -58 | -1% | 6,142,300 |
| 2025/02/27 | 5,540 | 5,600 | 5,506 | 5,600 | +64 | +1.2% | 3,832,800 |
| 2025/02/26 | 5,507 | 5,536 | 5,458 | 5,536 | +34 | +0.6% | 3,755,100 |
| 2025/02/25 | 5,450 | 5,580 | 5,398 | 5,502 | +76 | +1.4% | 6,045,400 |
| 2025/02/21 | 5,480 | 5,509 | 5,426 | 5,426 | -78 | -1.4% | 4,484,800 |
| 2025/02/20 | 5,532 | 5,555 | 5,478 | 5,504 | -36 | -0.6% | 3,219,000 |
| 2025/02/19 | 5,525 | 5,629 | 5,510 | 5,540 | +27 | +0.5% | 5,427,400 |
| 2025/02/18 | 5,488 | 5,534 | 5,460 | 5,513 | +3 | +0.1% | 3,701,300 |
| 2025/02/17 | 5,535 | 5,542 | 5,488 | 5,510 | -14 | -0.3% | 2,774,100 |
1～
50
件表示中 / 3690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 | 455,300円 | +10.0% | +58.3% | 7.47% | 3.98倍 | 0.60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 | 463,400円 | +8.1% | +83.7% | 6.69% | 4.46倍 | 0.72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 | 194,200円 | +9.1% | +120.9% | 5.15% | 4.16倍 | 0.78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 | 103,900円 | +3.7% | -22.5% | 5.20% | 6.39倍 | 0.80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 | 373,000円 | +4.7% | -13.0% | 6.43% | 4.88倍 | 0.56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
