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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 5,535 | 5,542 | 5,488 | 5,510 | -14 | -0.3% | 2,774,100 |
| 2025/02/14 | 5,537 | 5,580 | 5,494 | 5,524 | -6 | -0.1% | 3,725,600 |
| 2025/02/13 | 5,472 | 5,530 | 5,421 | 5,530 | +17 | +0.3% | 4,922,800 |
| 2025/02/12 | 5,570 | 5,635 | 5,490 | 5,513 | +96 | +1.8% | 8,404,700 |
| 2025/02/10 | 5,391 | 5,449 | 5,381 | 5,417 | +79 | +1.5% | 5,382,100 |
| 2025/02/07 | 5,300 | 5,340 | 5,260 | 5,338 | +53 | +1% | 3,686,100 |
| 2025/02/06 | 5,340 | 5,390 | 5,240 | 5,285 | -60 | -1.1% | 6,786,700 |
| 2025/02/05 | 5,302 | 5,387 | 5,270 | 5,345 | +68 | +1.3% | 6,493,000 |
| 2025/02/04 | 5,312 | 5,354 | 5,263 | 5,277 | +6 | +0.1% | 6,813,100 |
| 2025/02/03 | 5,258 | 5,330 | 5,160 | 5,271 | -17 | -0.3% | 7,663,400 |
| 2025/01/31 | 5,173 | 5,341 | 5,156 | 5,288 | +126 | +2.4% | 13,226,200 |
| 2025/01/30 | 5,143 | 5,168 | 5,123 | 5,162 | +43 | +0.8% | 2,884,900 |
| 2025/01/29 | 5,110 | 5,146 | 5,061 | 5,119 | -5 | -0.1% | 3,008,000 |
| 2025/01/28 | 5,131 | 5,152 | 5,107 | 5,124 | -7 | -0.1% | 3,662,700 |
| 2025/01/27 | 5,142 | 5,168 | 5,076 | 5,131 | +22 | +0.4% | 4,522,600 |
| 2025/01/24 | 5,078 | 5,119 | 5,057 | 5,109 | +67 | +1.3% | 3,813,100 |
| 2025/01/23 | 5,008 | 5,072 | 4,983 | 5,042 | +39 | +0.8% | 4,228,000 |
| 2025/01/22 | 5,090 | 5,103 | 4,989 | 5,003 | -78 | -1.5% | 7,355,200 |
| 2025/01/21 | 5,085 | 5,129 | 5,057 | 5,081 | +36 | +0.7% | 4,127,800 |
| 2025/01/20 | 5,058 | 5,085 | 5,011 | 5,045 | -8 | -0.2% | 4,434,000 |
| 2025/01/17 | 5,110 | 5,152 | 5,023 | 5,053 | -66 | -1.3% | 5,382,400 |
| 2025/01/16 | 5,276 | 5,276 | 5,111 | 5,119 | -172 | -3.3% | 7,014,000 |
| 2025/01/15 | 5,300 | 5,317 | 5,263 | 5,291 | +28 | +0.5% | 2,927,300 |
| 2025/01/14 | 5,365 | 5,378 | 5,240 | 5,263 | -46 | -0.9% | 4,913,300 |
| 2025/01/10 | 5,432 | 5,447 | 5,300 | 5,309 | -112 | -2.1% | 5,200,700 |
| 2025/01/09 | 5,675 | 5,675 | 5,380 | 5,421 | -255 | -4.5% | 9,461,700 |
| 2025/01/08 | 5,584 | 5,699 | 5,554 | 5,676 | +133 | +2.4% | 5,359,500 |
| 2025/01/07 | 5,643 | 5,645 | 5,465 | 5,543 | -100 | -1.8% | 6,204,200 |
| 2025/01/06 | 5,570 | 5,655 | 5,538 | 5,643 | +135 | +2.5% | 5,948,400 |
| 2024/12/30 | 5,426 | 5,532 | 5,426 | 5,508 | +103 | +1.9% | 4,392,200 |
| 2024/12/27 | 5,399 | 5,433 | 5,361 | 5,405 | +9 | +0.2% | 2,961,900 |
| 2024/12/26 | 5,347 | 5,397 | 5,344 | 5,396 | +53 | +1% | 2,807,400 |
| 2024/12/25 | 5,340 | 5,358 | 5,296 | 5,343 | +28 | +0.5% | 2,577,100 |
| 2024/12/24 | 5,232 | 5,315 | 5,216 | 5,315 | +107 | +2.1% | 2,664,500 |
| 2024/12/23 | 5,231 | 5,242 | 5,158 | 5,208 | -12 | -0.2% | 2,698,000 |
| 2024/12/20 | 5,324 | 5,417 | 5,206 | 5,220 | -60 | -1.1% | 6,166,500 |
| 2024/12/19 | 5,199 | 5,299 | 5,195 | 5,280 | +49 | +0.9% | 4,010,200 |
| 2024/12/18 | 5,244 | 5,296 | 5,208 | 5,231 | +10 | +0.2% | 3,343,300 |
| 2024/12/17 | 5,232 | 5,260 | 5,206 | 5,221 | -18 | -0.3% | 2,804,400 |
| 2024/12/16 | 5,276 | 5,298 | 5,210 | 5,239 | -27 | -0.5% | 3,596,000 |
| 2024/12/13 | 5,183 | 5,266 | 5,183 | 5,266 | +46 | +0.9% | 3,555,200 |
| 2024/12/12 | 5,199 | 5,243 | 5,162 | 5,220 | +45 | +0.9% | 3,774,100 |
| 2024/12/11 | 5,201 | 5,239 | 5,143 | 5,175 | +7 | +0.1% | 2,708,600 |
| 2024/12/10 | 5,182 | 5,202 | 5,143 | 5,168 | +36 | +0.7% | 3,136,300 |
| 2024/12/09 | 5,144 | 5,195 | 5,077 | 5,132 | +47 | +0.9% | 3,985,900 |
| 2024/12/06 | 5,136 | 5,149 | 5,083 | 5,085 | -39 | -0.8% | 3,847,500 |
| 2024/12/05 | 5,217 | 5,226 | 5,102 | 5,124 | -93 | -1.8% | 5,111,500 |
| 2024/12/04 | 5,278 | 5,301 | 5,178 | 5,217 | -69 | -1.3% | 4,041,400 |
| 2024/12/03 | 5,248 | 5,370 | 5,238 | 5,286 | +133 | +2.6% | 5,232,600 |
| 2024/12/02 | 5,130 | 5,196 | 5,130 | 5,153 | +24 | +0.5% | 3,393,200 |
51～
100
件表示中 / 3691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 | 459,900円 | -4.3% | -64.3% | 3.26% | 9.45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 | 466,200円 | +8.1% | +83.7% | 6.65% | 4.49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 | 194,900円 | +9.1% | +120.9% | 5.13% | 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 | 104,100円 | +3.7% | -22.5% | 5.19% | 6.40倍 | 0.80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 | 373,000円 | -18.8% | -47.4% | 4.83% | 6.27倍 | 0.54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
