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 |
|---|---|---|---|---|---|---|---|
| 2022/10/11 | 2,761 | 2,838 | 2,758 | 2,797 | +22 | +0.8% | 10,185,400 |
| 2022/10/07 | 2,772 | 2,820 | 2,758 | 2,775 | -47 | -1.7% | 10,681,400 |
| 2022/10/06 | 2,782 | 2,849 | 2,753 | 2,822 | +51 | +1.8% | 13,239,700 |
| 2022/10/05 | 2,840 | 2,895 | 2,761 | 2,771 | -5 | -0.2% | 15,683,900 |
| 2022/10/04 | 2,800 | 2,802 | 2,701 | 2,776 | +44 | +1.6% | 15,911,300 |
| 2022/10/03 | 2,580 | 2,742 | 2,578 | 2,732 | +130 | +5% | 20,188,500 |
| 2022/09/30 | 2,592 | 2,648 | 2,580 | 2,602 | -51 | -1.9% | 21,320,700 |
| 2022/09/29 | 2,700 | 2,820 | 2,600 | 2,653 | -397 | -13% | 34,254,400 |
| 2022/09/28 | 3,140 | 3,150 | 3,040 | 3,050 | -120 | -3.8% | 23,087,100 |
| 2022/09/27 | 3,220 | 3,245 | 3,145 | 3,170 | -15 | -0.5% | 14,935,800 |
| 2022/09/26 | 3,230 | 3,260 | 3,170 | 3,185 | -100 | -3% | 16,727,800 |
| 2022/09/22 | 3,285 | 3,305 | 3,230 | 3,285 | -45 | -1.4% | 11,816,500 |
| 2022/09/21 | 3,270 | 3,340 | 3,240 | 3,330 | +50 | +1.5% | 12,322,500 |
| 2022/09/20 | 3,260 | 3,310 | 3,200 | 3,280 | -35 | -1.1% | 17,567,300 |
| 2022/09/16 | 3,350 | 3,355 | 3,305 | 3,315 | -95 | -2.8% | 11,313,500 |
| 2022/09/15 | 3,420 | 3,425 | 3,365 | 3,410 | -15 | -0.4% | 7,000,000 |
| 2022/09/14 | 3,350 | 3,445 | 3,350 | 3,425 | -15 | -0.4% | 11,124,900 |
| 2022/09/13 | 3,400 | 3,475 | 3,380 | 3,440 | +55 | +1.6% | 10,894,100 |
| 2022/09/12 | 3,390 | 3,420 | 3,330 | 3,385 | ±0 | ±0% | 9,930,500 |
| 2022/09/09 | 3,310 | 3,400 | 3,290 | 3,385 | +70 | +2.1% | 12,756,300 |
| 2022/09/08 | 3,290 | 3,340 | 3,260 | 3,315 | +65 | +2% | 14,710,100 |
| 2022/09/07 | 3,425 | 3,435 | 3,250 | 3,250 | -245 | -7% | 23,837,500 |
| 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 |
701～
750
件表示中 / 3765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 | 489,900円 | -2.5% | -59.5% | 3.57% | 8.41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 | 519,600円 | -9.2% | -51.1% | 4.52% | 9.19倍 | 0.76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 | 224,500円 | -7.6% | -61.1% | 5.35% | 12.34倍 | 0.86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 | 121,500円 | -8.4% | -39.5% | 3.62% | 11.18倍 | 0.88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 | 443,000円 | -16.3% | -31.6% | 4.74% | 6.37倍 | 0.64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
