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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 3,499 | 3,517 | 3,411 | 3,430 | -56 | -1.6% | 5,301,500 |
| 2023/06/28 | 3,515 | 3,528 | 3,464 | 3,486 | -24 | -0.7% | 7,962,900 |
| 2023/06/27 | 3,436 | 3,510 | 3,435 | 3,510 | +105 | +3.1% | 12,375,400 |
| 2023/06/26 | 3,350 | 3,420 | 3,349 | 3,405 | +86 | +2.6% | 8,409,600 |
| 2023/06/23 | 3,330 | 3,348 | 3,291 | 3,319 | ±0 | ±0% | 4,203,900 |
| 2023/06/22 | 3,300 | 3,332 | 3,300 | 3,319 | +33 | +1% | 3,878,800 |
| 2023/06/21 | 3,247 | 3,294 | 3,233 | 3,286 | +29 | +0.9% | 3,430,700 |
| 2023/06/20 | 3,258 | 3,284 | 3,246 | 3,257 | +18 | +0.6% | 3,945,800 |
| 2023/06/19 | 3,250 | 3,257 | 3,215 | 3,239 | -30 | -0.9% | 3,896,800 |
| 2023/06/16 | 3,290 | 3,304 | 3,255 | 3,269 | -47 | -1.4% | 7,125,400 |
| 2023/06/15 | 3,239 | 3,332 | 3,230 | 3,316 | +81 | +2.5% | 7,638,000 |
| 2023/06/14 | 3,223 | 3,243 | 3,212 | 3,235 | +36 | +1.1% | 4,680,500 |
| 2023/06/13 | 3,208 | 3,209 | 3,180 | 3,199 | -13 | -0.4% | 4,587,100 |
| 2023/06/12 | 3,228 | 3,230 | 3,175 | 3,212 | -66 | -2% | 6,923,400 |
| 2023/06/09 | 3,282 | 3,291 | 3,257 | 3,278 | -7 | -0.2% | 5,027,500 |
| 2023/06/08 | 3,247 | 3,297 | 3,235 | 3,285 | +68 | +2.1% | 5,649,100 |
| 2023/06/07 | 3,259 | 3,274 | 3,215 | 3,217 | -20 | -0.6% | 5,552,700 |
| 2023/06/06 | 3,229 | 3,238 | 3,197 | 3,237 | -18 | -0.6% | 4,661,000 |
| 2023/06/05 | 3,200 | 3,256 | 3,199 | 3,255 | +105 | +3.3% | 8,406,000 |
| 2023/06/02 | 3,190 | 3,190 | 3,145 | 3,150 | -15 | -0.5% | 4,373,600 |
| 2023/06/01 | 3,160 | 3,185 | 3,150 | 3,165 | -10 | -0.3% | 4,685,600 |
| 2023/05/31 | 3,185 | 3,195 | 3,160 | 3,175 | -25 | -0.8% | 5,834,000 |
| 2023/05/30 | 3,225 | 3,240 | 3,190 | 3,200 | -20 | -0.6% | 3,602,200 |
| 2023/05/29 | 3,175 | 3,235 | 3,170 | 3,220 | +80 | +2.5% | 7,387,200 |
| 2023/05/26 | 3,180 | 3,200 | 3,135 | 3,140 | -30 | -0.9% | 3,870,600 |
| 2023/05/25 | 3,195 | 3,195 | 3,155 | 3,170 | -40 | -1.2% | 5,473,900 |
| 2023/05/24 | 3,215 | 3,250 | 3,200 | 3,210 | +10 | +0.3% | 5,723,300 |
| 2023/05/23 | 3,200 | 3,220 | 3,165 | 3,200 | +30 | +0.9% | 6,453,100 |
| 2023/05/22 | 3,135 | 3,170 | 3,115 | 3,170 | +35 | +1.1% | 5,395,200 |
| 2023/05/19 | 3,140 | 3,145 | 3,120 | 3,135 | -10 | -0.3% | 3,965,400 |
| 2023/05/18 | 3,110 | 3,150 | 3,100 | 3,145 | +65 | +2.1% | 6,628,700 |
| 2023/05/17 | 3,090 | 3,100 | 3,050 | 3,080 | -20 | -0.6% | 6,582,500 |
| 2023/05/16 | 3,170 | 3,180 | 3,080 | 3,100 | -80 | -2.5% | 8,039,900 |
| 2023/05/15 | 3,190 | 3,200 | 3,170 | 3,180 | -10 | -0.3% | 4,505,700 |
| 2023/05/12 | 3,205 | 3,210 | 3,175 | 3,190 | -15 | -0.5% | 4,749,300 |
| 2023/05/11 | 3,230 | 3,250 | 3,190 | 3,205 | -40 | -1.2% | 4,935,000 |
| 2023/05/10 | 3,250 | 3,280 | 3,225 | 3,245 | ±0 | ±0% | 7,621,900 |
| 2023/05/09 | 3,235 | 3,260 | 3,195 | 3,245 | +45 | +1.4% | 13,633,000 |
| 2023/05/08 | 3,155 | 3,215 | 3,140 | 3,200 | +25 | +0.8% | 8,082,200 |
| 2023/05/02 | 3,245 | 3,280 | 3,175 | 3,175 | -75 | -2.3% | 11,244,600 |
| 2023/05/01 | 3,240 | 3,265 | 3,195 | 3,250 | -110 | -3.3% | 14,568,100 |
| 2023/04/28 | 3,360 | 3,385 | 3,260 | 3,360 | +30 | +0.9% | 16,163,000 |
| 2023/04/27 | 3,340 | 3,350 | 3,305 | 3,330 | -20 | -0.6% | 5,772,100 |
| 2023/04/26 | 3,335 | 3,360 | 3,320 | 3,350 | -15 | -0.4% | 5,920,800 |
| 2023/04/25 | 3,425 | 3,440 | 3,360 | 3,365 | -20 | -0.6% | 5,831,700 |
| 2023/04/24 | 3,470 | 3,470 | 3,385 | 3,385 | -110 | -3.1% | 8,732,200 |
| 2023/04/21 | 3,485 | 3,510 | 3,465 | 3,495 | ±0 | ±0% | 4,836,200 |
| 2023/04/20 | 3,505 | 3,520 | 3,475 | 3,495 | -35 | -1% | 5,521,000 |
| 2023/04/19 | 3,575 | 3,590 | 3,525 | 3,530 | -30 | -0.8% | 6,596,200 |
| 2023/04/18 | 3,575 | 3,580 | 3,530 | 3,560 | -5 | -0.1% | 5,894,100 |
451～
500
件表示中 / 3692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 | 459,900円 | -4.3% | -64.3% | 3.26% | 9.45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 | 466,200円 | +8.1% | +83.7% | 6.65% | 4.49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 | 194,900円 | +9.1% | +120.9% | 5.13% | 4.17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 | 104,100円 | +3.7% | -22.5% | 5.19% | 6.40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 | -18.8% | -47.4% | 4.83% | 6.28倍 | 0.54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
