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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2025/05/09 | 4,638 | 4,667 | 4,581 | 4,632 | +44 | +1% | 5,326,800 |
| 2025/05/08 | 4,620 | 4,627 | 4,504 | 4,588 | -87 | -1.9% | 11,889,200 |
| 2025/05/07 | 4,608 | 4,710 | 4,574 | 4,675 | +76 | +1.7% | 8,856,900 |
| 2025/05/02 | 4,578 | 4,687 | 4,562 | 4,599 | +36 | +0.8% | 12,543,000 |
| 2025/05/01 | 4,689 | 4,722 | 4,505 | 4,563 | -176 | -3.7% | 17,767,100 |
| 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 |
1～
50
件表示中 / 3720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 | 492,200円 | -4.3% | -64.3% | 3.05% | 9.94倍 | 0.63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 | 512,000円 | -8.1% | -48.1% | 4.59% | 8.80倍 | 0.75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 | 206,700円 | -9.4% | -65.9% | 5.81% | 13.06倍 | 0.79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 | 103,700円 | -5.5% | -33.8% | 4.24% | 9.54倍 | 0.75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 | 394,000円 | -18.8% | -47.4% | 4.57% | 6.63倍 | 0.57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
