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 |
|---|---|---|---|---|---|---|---|
| 2025/07/18 | 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 |
| 2025/07/03 | 4,820 | 4,888 | 4,815 | 4,874 | +46 | +1% | 2,257,200 |
| 2025/07/02 | 4,781 | 4,843 | 4,781 | 4,828 | +25 | +0.5% | 1,976,900 |
| 2025/07/01 | 4,820 | 4,822 | 4,786 | 4,803 | -17 | -0.4% | 1,892,600 |
| 2025/06/30 | 4,887 | 4,892 | 4,820 | 4,820 | -16 | -0.3% | 2,774,900 |
| 2025/06/27 | 4,839 | 4,859 | 4,810 | 4,836 | +1 | ±0% | 5,053,700 |
| 2025/06/26 | 4,763 | 4,835 | 4,750 | 4,835 | +73 | +1.5% | 2,899,100 |
| 2025/06/25 | 4,784 | 4,789 | 4,716 | 4,762 | +32 | +0.7% | 2,795,700 |
| 2025/06/24 | 4,771 | 4,795 | 4,702 | 4,730 | -68 | -1.4% | 6,126,800 |
| 2025/06/23 | 4,775 | 4,835 | 4,756 | 4,798 | -15 | -0.3% | 2,403,600 |
| 2025/06/20 | 4,807 | 4,836 | 4,795 | 4,813 | +20 | +0.4% | 4,317,000 |
| 2025/06/19 | 4,800 | 4,807 | 4,755 | 4,793 | -44 | -0.9% | 3,171,300 |
| 2025/06/18 | 4,836 | 4,860 | 4,808 | 4,837 | -86 | -1.7% | 5,844,500 |
| 2025/06/17 | 4,953 | 4,957 | 4,892 | 4,923 | -70 | -1.4% | 2,311,400 |
| 2025/06/16 | 5,000 | 5,055 | 4,959 | 4,993 | +71 | +1.4% | 3,217,500 |
| 2025/06/13 | 4,888 | 5,026 | 4,838 | 4,922 | +48 | +1% | 5,662,500 |
| 2025/06/12 | 4,896 | 4,911 | 4,866 | 4,874 | -22 | -0.4% | 1,960,100 |
| 2025/06/11 | 4,870 | 4,896 | 4,846 | 4,896 | -2 | ±0% | 2,126,200 |
| 2025/06/10 | 4,874 | 4,942 | 4,851 | 4,898 | +48 | +1% | 2,761,800 |
| 2025/06/09 | 4,930 | 4,960 | 4,850 | 4,850 | -51 | -1% | 2,324,700 |
| 2025/06/06 | 4,900 | 4,914 | 4,854 | 4,901 | +39 | +0.8% | 2,472,600 |
| 2025/06/05 | 5,018 | 5,026 | 4,840 | 4,862 | -184 | -3.6% | 4,893,500 |
| 2025/06/04 | 5,066 | 5,098 | 5,046 | 5,046 | -31 | -0.6% | 1,677,000 |
| 2025/06/03 | 5,054 | 5,089 | 5,023 | 5,077 | +21 | +0.4% | 2,147,700 |
| 2025/06/02 | 5,121 | 5,145 | 5,038 | 5,056 | -69 | -1.3% | 2,442,200 |
| 2025/05/30 | 5,090 | 5,150 | 5,076 | 5,125 | +7 | +0.1% | 3,479,000 |
| 2025/05/29 | 5,149 | 5,196 | 5,113 | 5,118 | -14 | -0.3% | 3,217,200 |
| 2025/05/28 | 5,139 | 5,179 | 5,121 | 5,132 | +12 | +0.2% | 2,522,800 |
| 2025/05/27 | 5,118 | 5,154 | 5,092 | 5,120 | +11 | +0.2% | 1,987,200 |
| 2025/05/26 | 5,051 | 5,115 | 5,036 | 5,109 | +57 | +1.1% | 2,202,400 |
| 2025/05/23 | 5,060 | 5,104 | 5,021 | 5,052 | +27 | +0.5% | 3,179,900 |
| 2025/05/22 | 4,980 | 5,025 | 4,955 | 5,025 | +18 | +0.4% | 2,312,400 |
| 2025/05/21 | 4,970 | 5,030 | 4,963 | 5,007 | +19 | +0.4% | 2,677,600 |
| 2025/05/20 | 5,055 | 5,080 | 4,976 | 4,988 | -68 | -1.3% | 3,361,300 |
| 2025/05/19 | 5,200 | 5,205 | 5,056 | 5,056 | -157 | -3% | 3,748,600 |
| 2025/05/16 | 5,161 | 5,239 | 5,161 | 5,213 | +59 | +1.1% | 4,896,700 |
| 2025/05/15 | 5,103 | 5,210 | 5,082 | 5,154 | +151 | +3% | 7,593,600 |
| 2025/05/14 | 5,035 | 5,075 | 4,954 | 5,003 | -42 | -0.8% | 5,369,900 |
| 2025/05/13 | 4,975 | 5,057 | 4,950 | 5,045 | +312 | +6.6% | 11,683,400 |
| 2025/05/12 | 4,654 | 4,733 | 4,642 | 4,733 | +101 | +2.2% | 5,569,900 |
1～
50
件表示中 / 3745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 | 476,500円 | -4.3% | -64.3% | 3.15% | 9.62倍 | 0.61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 | 519,200円 | -8.1% | -48.1% | 4.53% | 8.88倍 | 0.76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 | 204,800円 | -9.4% | -65.9% | 5.86% | 12.94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 | 104,900円 | -5.5% | -33.8% | 4.19% | 9.65倍 | 0.76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 | 387,000円 | -18.8% | -47.4% | 4.65% | 6.51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
