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 |
|---|---|---|---|---|---|---|---|
| 2022/04/11 | 2,986 | 3,080 | 2,971 | 2,998 | +15 | +0.5% | 7,134,800 |
| 2022/04/08 | 3,025 | 3,085 | 2,959 | 2,983 | -27 | -0.9% | 10,692,400 |
| 2022/04/07 | 2,956 | 3,065 | 2,930 | 3,010 | -60 | -2% | 9,070,900 |
| 2022/04/06 | 3,205 | 3,220 | 3,070 | 3,070 | -170 | -5.2% | 10,644,300 |
| 2022/04/05 | 3,295 | 3,330 | 3,210 | 3,240 | -110 | -3.3% | 8,254,200 |
| 2022/04/04 | 3,200 | 3,365 | 3,180 | 3,350 | +100 | +3.1% | 8,444,900 |
| 2022/04/01 | 3,440 | 3,445 | 3,180 | 3,250 | -170 | -5% | 16,600,500 |
| 2022/03/31 | 3,280 | 3,455 | 3,280 | 3,420 | +145 | +4.4% | 15,328,500 |
| 2022/03/30 | 3,125 | 3,295 | 3,060 | 3,275 | -7,065 | -68.3% | 17,251,100 |
| 2022/03/29 | 10,190 | 10,430 | 10,160 | 10,340 | +150 | +1.5% | 4,868,800 |
| 2022/03/28 | 10,150 | 10,290 | 9,870 | 10,190 | -140 | -1.4% | 5,875,800 |
| 2022/03/25 | 10,130 | 10,440 | 9,830 | 10,330 | +90 | +0.9% | 9,080,000 |
| 2022/03/24 | 10,880 | 11,010 | 10,070 | 10,240 | -860 | -7.7% | 9,975,400 |
| 2022/03/23 | 11,430 | 11,510 | 11,010 | 11,100 | -340 | -3% | 5,928,500 |
| 2022/03/22 | 11,560 | 11,570 | 11,240 | 11,440 | -30 | -0.3% | 5,722,200 |
| 2022/03/18 | 11,390 | 11,580 | 11,280 | 11,470 | +50 | +0.4% | 7,396,600 |
| 2022/03/17 | 11,530 | 11,580 | 11,290 | 11,420 | +20 | +0.2% | 5,598,000 |
| 2022/03/16 | 11,480 | 11,640 | 11,260 | 11,400 | +50 | +0.4% | 5,748,300 |
| 2022/03/15 | 11,500 | 11,620 | 11,200 | 11,350 | -220 | -1.9% | 6,933,200 |
| 2022/03/14 | 11,410 | 11,590 | 11,220 | 11,570 | +400 | +3.6% | 6,896,700 |
| 2022/03/11 | 11,100 | 11,340 | 10,930 | 11,170 | +70 | +0.6% | 7,069,400 |
| 2022/03/10 | 10,820 | 11,100 | 10,630 | 11,100 | +600 | +5.7% | 7,260,200 |
| 2022/03/09 | 10,520 | 10,920 | 10,080 | 10,500 | -200 | -1.9% | 10,242,800 |
| 2022/03/08 | 11,010 | 11,330 | 10,650 | 10,700 | -500 | -4.5% | 13,221,800 |
| 2022/03/07 | 11,270 | 11,480 | 10,790 | 11,200 | +440 | +4.1% | 11,763,600 |
| 2022/03/04 | 10,510 | 11,140 | 10,380 | 10,760 | +400 | +3.9% | 15,745,700 |
| 2022/03/03 | 10,090 | 10,360 | 10,000 | 10,360 | +450 | +4.5% | 7,543,400 |
| 2022/03/02 | 9,900 | 10,080 | 9,830 | 9,910 | -10 | -0.1% | 7,828,200 |
| 2022/03/01 | 9,810 | 10,150 | 9,760 | 9,920 | +580 | +6.2% | 14,364,900 |
| 2022/02/28 | 9,280 | 9,480 | 9,080 | 9,340 | +160 | +1.7% | 12,255,400 |
| 2022/02/25 | 8,980 | 9,230 | 8,940 | 9,180 | +420 | +4.8% | 5,614,800 |
| 2022/02/24 | 8,700 | 9,050 | 8,670 | 8,760 | -20 | -0.2% | 5,466,600 |
| 2022/02/22 | 8,990 | 9,150 | 8,760 | 8,780 | -380 | -4.1% | 6,203,600 |
| 2022/02/21 | 9,240 | 9,320 | 8,960 | 9,160 | -240 | -2.6% | 7,296,000 |
| 2022/02/18 | 9,030 | 9,410 | 9,000 | 9,400 | +360 | +4% | 6,668,300 |
| 2022/02/17 | 9,110 | 9,260 | 9,000 | 9,040 | -30 | -0.3% | 5,462,400 |
| 2022/02/16 | 9,090 | 9,150 | 9,000 | 9,070 | +160 | +1.8% | 3,703,200 |
| 2022/02/15 | 9,080 | 9,190 | 8,900 | 8,910 | -200 | -2.2% | 3,880,300 |
| 2022/02/14 | 8,890 | 9,190 | 8,840 | 9,110 | -30 | -0.3% | 4,218,000 |
| 2022/02/10 | 9,100 | 9,180 | 8,990 | 9,140 | +90 | +1% | 3,951,200 |
| 2022/02/09 | 8,990 | 9,080 | 8,880 | 9,050 | +50 | +0.6% | 3,080,300 |
| 2022/02/08 | 8,800 | 9,010 | 8,660 | 9,000 | +310 | +3.6% | 3,826,700 |
| 2022/02/07 | 8,990 | 8,990 | 8,590 | 8,690 | -270 | -3% | 4,708,300 |
| 2022/02/04 | 8,810 | 9,120 | 8,790 | 8,960 | +100 | +1.1% | 6,197,300 |
| 2022/02/03 | 9,100 | 9,200 | 8,570 | 8,860 | -330 | -3.6% | 8,792,000 |
| 2022/02/02 | 9,320 | 9,340 | 9,120 | 9,190 | -90 | -1% | 5,949,700 |
| 2022/02/01 | 9,020 | 9,460 | 8,990 | 9,280 | +480 | +5.5% | 11,778,100 |
| 2022/01/31 | 8,180 | 8,940 | 7,970 | 8,800 | +770 | +9.6% | 11,542,800 |
| 2022/01/28 | 8,000 | 8,080 | 7,830 | 8,030 | +230 | +2.9% | 4,883,000 |
| 2022/01/27 | 8,220 | 8,370 | 7,770 | 7,800 | -270 | -3.3% | 6,475,100 |
751～
800
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 | 0.73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% | 4.17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 | 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
