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 |
|---|---|---|---|---|---|---|---|
| 2025/10/16 | 4,370 | 4,392 | 4,355 | 4,362 | -16 | -0.4% | 2,272,000 |
| 2025/10/15 | 4,399 | 4,428 | 4,368 | 4,378 | ±0 | ±0% | 2,318,700 |
| 2025/10/14 | 4,301 | 4,436 | 4,293 | 4,378 | +31 | +0.7% | 4,459,900 |
| 2025/10/10 | 4,340 | 4,350 | 4,307 | 4,347 | -15 | -0.3% | 2,989,400 |
| 2025/10/09 | 4,426 | 4,429 | 4,345 | 4,362 | -80 | -1.8% | 5,228,600 |
| 2025/10/08 | 4,488 | 4,509 | 4,435 | 4,442 | -12 | -0.3% | 3,262,800 |
| 2025/10/07 | 4,443 | 4,474 | 4,434 | 4,454 | +20 | +0.5% | 2,274,400 |
| 2025/10/06 | 4,464 | 4,477 | 4,422 | 4,434 | +40 | +0.9% | 3,177,300 |
| 2025/10/03 | 4,400 | 4,429 | 4,377 | 4,394 | -12 | -0.3% | 2,701,400 |
| 2025/10/02 | 4,405 | 4,436 | 4,392 | 4,406 | +5 | +0.1% | 2,556,000 |
| 2025/10/01 | 4,504 | 4,525 | 4,401 | 4,401 | -93 | -2.1% | 4,706,800 |
| 2025/09/30 | 4,535 | 4,535 | 4,450 | 4,494 | -56 | -1.2% | 5,564,000 |
| 2025/09/29 | 4,649 | 4,650 | 4,547 | 4,550 | -143 | -3% | 5,354,700 |
| 2025/09/26 | 4,685 | 4,713 | 4,668 | 4,693 | -11 | -0.2% | 4,329,800 |
| 2025/09/25 | 4,701 | 4,718 | 4,685 | 4,704 | +24 | +0.5% | 2,643,300 |
| 2025/09/24 | 4,720 | 4,730 | 4,680 | 4,680 | +10 | +0.2% | 2,709,600 |
| 2025/09/22 | 4,728 | 4,730 | 4,650 | 4,670 | -106 | -2.2% | 7,370,200 |
| 2025/09/19 | 4,770 | 4,812 | 4,751 | 4,776 | -21 | -0.4% | 3,940,000 |
| 2025/09/18 | 4,821 | 4,835 | 4,792 | 4,797 | -10 | -0.2% | 1,959,300 |
| 2025/09/17 | 4,842 | 4,845 | 4,798 | 4,807 | -36 | -0.7% | 1,990,100 |
| 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 |
1～
50
件表示中 / 3804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 | 433,500円 | -2.5% | -59.5% | 4.04% | 7.44倍 | 0.56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 | 503,300円 | -9.2% | -51.1% | 4.67% | 8.82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 | 209,550円 | -7.6% | -61.1% | 5.73% | 11.52倍 | 0.81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 | 115,600円 | -8.4% | -39.5% | 3.81% | 10.64倍 | 0.84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 | 520,000円 | -16.3% | -31.6% | 4.04% | 7.47倍 | 0.75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
