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 |
|---|---|---|---|---|---|---|---|
| 2022/09/06 | 3,535 | 3,560 | 3,460 | 3,495 | -40 | -1.1% | 9,905,000 |
| 2022/09/05 | 3,490 | 3,555 | 3,430 | 3,535 | +15 | +0.4% | 13,010,800 |
| 2022/09/02 | 3,545 | 3,595 | 3,510 | 3,520 | -25 | -0.7% | 9,934,100 |
| 2022/09/01 | 3,630 | 3,630 | 3,540 | 3,545 | -110 | -3% | 13,266,200 |
| 2022/08/31 | 3,700 | 3,705 | 3,640 | 3,655 | -70 | -1.9% | 15,369,400 |
| 2022/08/30 | 3,715 | 3,750 | 3,710 | 3,725 | +25 | +0.7% | 7,314,200 |
| 2022/08/29 | 3,680 | 3,745 | 3,680 | 3,700 | -70 | -1.9% | 9,229,000 |
| 2022/08/26 | 3,750 | 3,775 | 3,745 | 3,770 | +20 | +0.5% | 5,862,600 |
| 2022/08/25 | 3,725 | 3,755 | 3,690 | 3,750 | +25 | +0.7% | 6,404,000 |
| 2022/08/24 | 3,755 | 3,765 | 3,720 | 3,725 | -20 | -0.5% | 5,955,700 |
| 2022/08/23 | 3,750 | 3,810 | 3,745 | 3,745 | +20 | +0.5% | 8,184,600 |
| 2022/08/22 | 3,675 | 3,735 | 3,640 | 3,725 | -15 | -0.4% | 7,195,700 |
| 2022/08/19 | 3,750 | 3,790 | 3,735 | 3,740 | +20 | +0.5% | 7,744,000 |
| 2022/08/18 | 3,690 | 3,750 | 3,680 | 3,720 | -25 | -0.7% | 7,287,000 |
| 2022/08/17 | 3,640 | 3,745 | 3,635 | 3,745 | +135 | +3.7% | 10,227,200 |
| 2022/08/16 | 3,685 | 3,695 | 3,565 | 3,610 | -155 | -4.1% | 15,695,100 |
| 2022/08/15 | 3,785 | 3,790 | 3,690 | 3,765 | -60 | -1.6% | 12,505,000 |
| 2022/08/12 | 3,805 | 3,845 | 3,790 | 3,825 | +30 | +0.8% | 8,111,500 |
| 2022/08/10 | 3,790 | 3,805 | 3,760 | 3,795 | +10 | +0.3% | 5,115,400 |
| 2022/08/09 | 3,710 | 3,800 | 3,695 | 3,785 | +75 | +2% | 9,630,700 |
| 2022/08/08 | 3,805 | 3,810 | 3,690 | 3,710 | -95 | -2.5% | 11,628,700 |
| 2022/08/05 | 3,785 | 3,830 | 3,755 | 3,805 | +25 | +0.7% | 9,832,400 |
| 2022/08/04 | 3,795 | 3,835 | 3,725 | 3,780 | +40 | +1.1% | 12,597,000 |
| 2022/08/03 | 3,795 | 3,845 | 3,725 | 3,740 | -55 | -1.4% | 18,511,200 |
| 2022/08/02 | 3,765 | 3,835 | 3,735 | 3,795 | +20 | +0.5% | 11,953,000 |
| 2022/08/01 | 3,700 | 3,795 | 3,685 | 3,775 | +140 | +3.9% | 17,224,600 |
| 2022/07/29 | 3,590 | 3,740 | 3,550 | 3,635 | +55 | +1.5% | 28,726,700 |
| 2022/07/28 | 3,550 | 3,585 | 3,520 | 3,580 | +30 | +0.8% | 10,246,700 |
| 2022/07/27 | 3,480 | 3,550 | 3,480 | 3,550 | +80 | +2.3% | 7,271,900 |
| 2022/07/26 | 3,490 | 3,495 | 3,435 | 3,470 | -35 | -1% | 6,788,700 |
| 2022/07/25 | 3,520 | 3,540 | 3,475 | 3,505 | -5 | -0.1% | 7,322,600 |
| 2022/07/22 | 3,580 | 3,620 | 3,495 | 3,510 | +100 | +2.9% | 21,193,800 |
| 2022/07/21 | 3,345 | 3,425 | 3,340 | 3,410 | +65 | +1.9% | 7,838,100 |
| 2022/07/20 | 3,385 | 3,385 | 3,315 | 3,345 | +25 | +0.8% | 7,503,800 |
| 2022/07/19 | 3,245 | 3,320 | 3,240 | 3,320 | +125 | +3.9% | 12,954,100 |
| 2022/07/15 | 3,175 | 3,205 | 3,115 | 3,195 | +25 | +0.8% | 7,987,500 |
| 2022/07/14 | 3,100 | 3,185 | 3,085 | 3,170 | +75 | +2.4% | 7,649,100 |
| 2022/07/13 | 3,085 | 3,110 | 3,065 | 3,095 | +5 | +0.2% | 4,583,300 |
| 2022/07/12 | 3,115 | 3,125 | 3,060 | 3,090 | -10 | -0.3% | 4,908,400 |
| 2022/07/11 | 3,175 | 3,180 | 3,080 | 3,100 | -30 | -1% | 6,748,600 |
| 2022/07/08 | 3,040 | 3,185 | 3,040 | 3,130 | +141 | +4.7% | 15,385,000 |
| 2022/07/07 | 2,988 | 3,010 | 2,957 | 2,989 | -21 | -0.7% | 14,359,000 |
| 2022/07/06 | 2,979 | 3,020 | 2,959 | 3,010 | ±0 | ±0% | 13,704,500 |
| 2022/07/05 | 3,140 | 3,150 | 3,005 | 3,010 | -85 | -2.7% | 9,062,400 |
| 2022/07/04 | 3,045 | 3,100 | 3,000 | 3,095 | +35 | +1.1% | 6,313,000 |
| 2022/07/01 | 3,125 | 3,135 | 3,040 | 3,060 | -45 | -1.4% | 7,899,900 |
| 2022/06/30 | 3,145 | 3,175 | 3,090 | 3,105 | -70 | -2.2% | 7,141,300 |
| 2022/06/29 | 3,165 | 3,210 | 3,135 | 3,175 | -40 | -1.2% | 6,410,900 |
| 2022/06/28 | 3,210 | 3,265 | 3,170 | 3,215 | +30 | +0.9% | 9,306,100 |
| 2022/06/27 | 3,075 | 3,195 | 3,035 | 3,185 | +160 | +5.3% | 10,343,000 |
651～
700
件表示中 / 3693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 | 467,500円 | -4.3% | -64.3% | 3.21% | 9.61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 | 467,900円 | +8.1% | +83.7% | 6.63% | 4.51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 | 194,600円 | +9.1% | +120.9% | 5.14% | 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 | 101,300円 | +3.7% | -22.5% | 5.33% | 6.23倍 | 0.78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 | 364,000円 | -18.8% | -47.4% | 4.95% | 6.13倍 | 0.53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
