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 |
|---|---|---|---|---|---|---|---|
| 2022/06/24 | 2,925 | 3,025 | 2,895 | 3,025 | +114 | +3.9% | 13,300,200 |
| 2022/06/23 | 3,010 | 3,035 | 2,889 | 2,911 | -109 | -3.6% | 17,842,600 |
| 2022/06/22 | 3,105 | 3,110 | 3,010 | 3,020 | -85 | -2.7% | 7,048,700 |
| 2022/06/21 | 3,100 | 3,125 | 3,050 | 3,105 | +75 | +2.5% | 5,913,300 |
| 2022/06/20 | 3,090 | 3,120 | 3,005 | 3,030 | -60 | -1.9% | 8,527,300 |
| 2022/06/17 | 3,070 | 3,115 | 3,020 | 3,090 | -45 | -1.4% | 9,666,500 |
| 2022/06/16 | 3,230 | 3,235 | 3,135 | 3,135 | -70 | -2.2% | 6,438,100 |
| 2022/06/15 | 3,235 | 3,265 | 3,185 | 3,205 | +5 | +0.2% | 5,266,000 |
| 2022/06/14 | 3,120 | 3,215 | 3,080 | 3,200 | +50 | +1.6% | 7,883,800 |
| 2022/06/13 | 3,120 | 3,210 | 3,110 | 3,150 | -80 | -2.5% | 7,758,500 |
| 2022/06/10 | 3,180 | 3,265 | 3,140 | 3,230 | +10 | +0.3% | 11,879,300 |
| 2022/06/09 | 3,300 | 3,305 | 3,200 | 3,220 | -270 | -7.7% | 19,449,600 |
| 2022/06/08 | 3,540 | 3,545 | 3,480 | 3,490 | -60 | -1.7% | 7,716,200 |
| 2022/06/07 | 3,525 | 3,570 | 3,485 | 3,550 | +25 | +0.7% | 6,108,500 |
| 2022/06/06 | 3,535 | 3,590 | 3,515 | 3,525 | -25 | -0.7% | 4,749,900 |
| 2022/06/03 | 3,540 | 3,560 | 3,480 | 3,550 | +45 | +1.3% | 6,275,700 |
| 2022/06/02 | 3,550 | 3,565 | 3,470 | 3,505 | -10 | -0.3% | 6,352,200 |
| 2022/06/01 | 3,470 | 3,570 | 3,460 | 3,515 | +70 | +2% | 8,021,700 |
| 2022/05/31 | 3,570 | 3,615 | 3,425 | 3,445 | -120 | -3.4% | 13,058,500 |
| 2022/05/30 | 3,740 | 3,745 | 3,505 | 3,565 | -115 | -3.1% | 12,969,800 |
| 2022/05/27 | 3,630 | 3,725 | 3,625 | 3,680 | +90 | +2.5% | 12,034,100 |
| 2022/05/26 | 3,565 | 3,625 | 3,530 | 3,590 | -10 | -0.3% | 6,977,600 |
| 2022/05/25 | 3,600 | 3,630 | 3,540 | 3,600 | +35 | +1% | 9,392,500 |
| 2022/05/24 | 3,520 | 3,620 | 3,485 | 3,565 | +70 | +2% | 14,441,600 |
| 2022/05/23 | 3,405 | 3,500 | 3,390 | 3,495 | +120 | +3.6% | 11,344,200 |
| 2022/05/20 | 3,320 | 3,395 | 3,310 | 3,375 | +80 | +2.4% | 8,130,100 |
| 2022/05/19 | 3,290 | 3,310 | 3,185 | 3,295 | -100 | -2.9% | 11,841,700 |
| 2022/05/18 | 3,365 | 3,400 | 3,295 | 3,395 | +65 | +2% | 9,051,600 |
| 2022/05/17 | 3,310 | 3,365 | 3,280 | 3,330 | +60 | +1.8% | 7,012,700 |
| 2022/05/16 | 3,360 | 3,395 | 3,255 | 3,270 | -30 | -0.9% | 7,198,000 |
| 2022/05/13 | 3,230 | 3,315 | 3,190 | 3,300 | +70 | +2.2% | 6,536,500 |
| 2022/05/12 | 3,235 | 3,295 | 3,190 | 3,230 | -50 | -1.5% | 6,751,900 |
| 2022/05/11 | 3,210 | 3,300 | 3,145 | 3,280 | +130 | +4.1% | 7,650,700 |
| 2022/05/10 | 3,260 | 3,275 | 3,100 | 3,150 | -150 | -4.5% | 11,095,500 |
| 2022/05/09 | 3,310 | 3,390 | 3,240 | 3,300 | +25 | +0.8% | 12,390,000 |
| 2022/05/06 | 3,310 | 3,365 | 3,260 | 3,275 | +20 | +0.6% | 10,151,100 |
| 2022/05/02 | 3,100 | 3,270 | 3,100 | 3,255 | +185 | +6% | 13,012,900 |
| 2022/04/28 | 3,145 | 3,190 | 2,830 | 3,070 | -55 | -1.8% | 29,216,600 |
| 2022/04/27 | 2,979 | 3,155 | 2,945 | 3,125 | +115 | +3.8% | 9,572,500 |
| 2022/04/26 | 3,100 | 3,120 | 2,991 | 3,010 | -65 | -2.1% | 6,820,800 |
| 2022/04/25 | 3,065 | 3,150 | 3,055 | 3,075 | -100 | -3.1% | 5,825,600 |
| 2022/04/22 | 3,215 | 3,265 | 3,165 | 3,175 | -95 | -2.9% | 5,630,500 |
| 2022/04/21 | 3,225 | 3,275 | 3,185 | 3,270 | +35 | +1.1% | 7,433,400 |
| 2022/04/20 | 3,270 | 3,280 | 3,205 | 3,235 | ±0 | ±0% | 7,206,000 |
| 2022/04/19 | 3,160 | 3,255 | 3,105 | 3,235 | +110 | +3.5% | 7,768,600 |
| 2022/04/18 | 3,085 | 3,135 | 3,000 | 3,125 | +55 | +1.8% | 6,026,000 |
| 2022/04/15 | 2,975 | 3,100 | 2,975 | 3,070 | +25 | +0.8% | 5,546,500 |
| 2022/04/14 | 2,930 | 3,045 | 2,905 | 3,045 | +115 | +3.9% | 8,430,800 |
| 2022/04/13 | 2,856 | 2,957 | 2,856 | 2,930 | +114 | +4% | 11,800,000 |
| 2022/04/12 | 2,950 | 2,952 | 2,785 | 2,816 | -182 | -6.1% | 15,854,500 |
701～
750
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
