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 |
|---|---|---|---|---|---|---|---|
| 2021/08/31 | 8,120 | 8,570 | 8,080 | 8,500 | +260 | +3.2% | 8,574,600 |
| 2021/08/30 | 8,290 | 8,310 | 7,960 | 8,240 | +400 | +5.1% | 10,861,000 |
| 2021/08/27 | 7,380 | 7,850 | 7,340 | 7,840 | +710 | +10% | 12,300,800 |
| 2021/08/26 | 7,080 | 7,190 | 7,030 | 7,130 | -20 | -0.3% | 2,605,500 |
| 2021/08/25 | 7,250 | 7,260 | 7,010 | 7,150 | ±0 | ±0% | 4,344,700 |
| 2021/08/24 | 7,000 | 7,200 | 6,980 | 7,150 | +340 | +5% | 5,681,800 |
| 2021/08/23 | 6,470 | 6,890 | 6,380 | 6,810 | +350 | +5.4% | 6,292,900 |
| 2021/08/20 | 6,910 | 7,020 | 6,380 | 6,460 | -570 | -8.1% | 7,790,300 |
| 2021/08/19 | 7,210 | 7,360 | 6,990 | 7,030 | -320 | -4.4% | 5,073,800 |
| 2021/08/18 | 7,460 | 7,530 | 7,060 | 7,350 | -100 | -1.3% | 5,028,500 |
| 2021/08/17 | 7,330 | 7,590 | 7,280 | 7,450 | +100 | +1.4% | 4,224,300 |
| 2021/08/16 | 7,360 | 7,410 | 7,260 | 7,350 | +50 | +0.7% | 3,225,700 |
| 2021/08/13 | 7,380 | 7,420 | 7,200 | 7,300 | -40 | -0.5% | 3,661,300 |
| 2021/08/12 | 7,200 | 7,510 | 7,100 | 7,340 | +240 | +3.4% | 6,273,800 |
| 2021/08/11 | 6,860 | 7,130 | 6,800 | 7,100 | +240 | +3.5% | 4,423,600 |
| 2021/08/10 | 6,900 | 6,980 | 6,810 | 6,860 | -30 | -0.4% | 3,499,200 |
| 2021/08/06 | 6,920 | 7,070 | 6,710 | 6,890 | ±0 | ±0% | 6,722,200 |
| 2021/08/05 | 6,590 | 6,950 | 6,490 | 6,890 | +430 | +6.7% | 9,967,700 |
| 2021/08/04 | 6,530 | 6,870 | 6,280 | 6,460 | -80 | -1.2% | 13,790,600 |
| 2021/08/03 | 6,230 | 6,570 | 6,180 | 6,540 | +290 | +4.6% | 8,193,600 |
| 2021/08/02 | 5,930 | 6,370 | 5,770 | 6,250 | +600 | +10.6% | 12,834,400 |
| 2021/07/30 | 5,050 | 5,740 | 4,980 | 5,650 | +620 | +12.3% | 8,881,500 |
| 2021/07/29 | 4,935 | 5,030 | 4,805 | 5,030 | +80 | +1.6% | 2,046,600 |
| 2021/07/28 | 4,970 | 5,030 | 4,930 | 4,950 | -20 | -0.4% | 1,317,200 |
| 2021/07/27 | 5,030 | 5,030 | 4,940 | 4,970 | -30 | -0.6% | 1,196,800 |
| 2021/07/26 | 5,030 | 5,070 | 4,985 | 5,000 | +80 | +1.6% | 1,403,000 |
| 2021/07/21 | 4,995 | 5,040 | 4,895 | 4,920 | +55 | +1.1% | 2,004,200 |
| 2021/07/20 | 4,880 | 4,980 | 4,850 | 4,865 | -75 | -1.5% | 1,864,800 |
| 2021/07/19 | 4,885 | 4,995 | 4,825 | 4,940 | -15 | -0.3% | 2,205,800 |
| 2021/07/16 | 4,795 | 4,975 | 4,780 | 4,955 | +120 | +2.5% | 1,922,900 |
| 2021/07/15 | 4,815 | 4,885 | 4,795 | 4,835 | -5 | -0.1% | 1,525,300 |
| 2021/07/14 | 4,975 | 5,010 | 4,820 | 4,840 | -190 | -3.8% | 2,934,000 |
| 2021/07/13 | 5,010 | 5,100 | 4,980 | 5,030 | +50 | +1% | 1,282,700 |
| 2021/07/12 | 5,070 | 5,090 | 4,940 | 4,980 | -50 | -1% | 2,445,900 |
| 2021/07/09 | 4,960 | 5,050 | 4,830 | 5,030 | -30 | -0.6% | 3,061,100 |
| 2021/07/08 | 5,150 | 5,250 | 5,060 | 5,060 | -40 | -0.8% | 1,674,500 |
| 2021/07/07 | 5,100 | 5,180 | 5,060 | 5,100 | -60 | -1.2% | 1,076,000 |
| 2021/07/06 | 5,250 | 5,290 | 5,140 | 5,160 | -100 | -1.9% | 1,356,900 |
| 2021/07/05 | 5,160 | 5,290 | 5,110 | 5,260 | +80 | +1.5% | 1,416,400 |
| 2021/07/02 | 5,160 | 5,180 | 4,955 | 5,180 | +50 | +1% | 2,827,700 |
| 2021/07/01 | 5,260 | 5,290 | 5,060 | 5,130 | -210 | -3.9% | 2,504,500 |
| 2021/06/30 | 5,330 | 5,350 | 5,240 | 5,340 | -20 | -0.4% | 1,411,900 |
| 2021/06/29 | 5,200 | 5,360 | 5,180 | 5,360 | +90 | +1.7% | 1,883,400 |
| 2021/06/28 | 5,180 | 5,280 | 5,150 | 5,270 | +110 | +2.1% | 1,233,500 |
| 2021/06/25 | 5,250 | 5,280 | 5,070 | 5,160 | -70 | -1.3% | 1,744,600 |
| 2021/06/24 | 5,200 | 5,310 | 5,170 | 5,230 | -10 | -0.2% | 1,399,300 |
| 2021/06/23 | 5,400 | 5,420 | 5,110 | 5,240 | -60 | -1.1% | 2,793,900 |
| 2021/06/22 | 5,220 | 5,390 | 5,130 | 5,300 | +490 | +10.2% | 4,630,600 |
| 2021/06/21 | 4,690 | 4,850 | 4,670 | 4,810 | -20 | -0.4% | 2,294,000 |
| 2021/06/18 | 4,985 | 5,000 | 4,690 | 4,830 | -290 | -5.7% | 3,841,900 |
901～
950
件表示中 / 3694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 | 458,800円 | -4.3% | -64.3% | 3.27% | 9.33倍 | 0.59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 | 489,200円 | +8.1% | +83.7% | 6.34% | 4.71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 | 201,400円 | -9.4% | -65.9% | 5.96% | 12.72倍 | 0.77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 | 102,400円 | +3.7% | -22.5% | 5.27% | 6.30倍 | 0.79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 | 363,500円 | -18.8% | -47.4% | 4.95% | 6.12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
