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 |
|---|---|---|---|---|---|---|---|
| 2017/12/14 | 3,700 | 3,720 | 3,670 | 3,690 | -40 | -1.1% | 615,000 |
| 2017/12/13 | 3,790 | 3,810 | 3,720 | 3,730 | +5 | +0.1% | 1,180,100 |
| 2017/12/12 | 3,690 | 3,770 | 3,690 | 3,725 | +70 | +1.9% | 1,200,600 |
| 2017/12/11 | 3,670 | 3,705 | 3,635 | 3,655 | -5 | -0.1% | 717,800 |
| 2017/12/08 | 3,585 | 3,665 | 3,585 | 3,660 | +55 | +1.5% | 923,200 |
| 2017/12/07 | 3,640 | 3,645 | 3,565 | 3,605 | -25 | -0.7% | 1,269,800 |
| 2017/12/06 | 3,715 | 3,720 | 3,595 | 3,630 | -115 | -3.1% | 1,178,200 |
| 2017/12/05 | 3,615 | 3,760 | 3,605 | 3,745 | +110 | +3% | 1,278,800 |
| 2017/12/04 | 3,680 | 3,680 | 3,630 | 3,635 | -10 | -0.3% | 594,900 |
| 2017/12/01 | 3,650 | 3,730 | 3,620 | 3,645 | +45 | +1.3% | 1,167,000 |
| 2017/11/30 | 3,520 | 3,645 | 3,505 | 3,600 | +110 | +3.2% | 1,729,000 |
| 2017/11/29 | 3,505 | 3,525 | 3,480 | 3,490 | +15 | +0.4% | 692,100 |
| 2017/11/28 | 3,520 | 3,530 | 3,465 | 3,475 | -60 | -1.7% | 951,500 |
| 2017/11/27 | 3,555 | 3,595 | 3,530 | 3,535 | +15 | +0.4% | 871,200 |
| 2017/11/24 | 3,555 | 3,565 | 3,500 | 3,520 | -70 | -1.9% | 1,042,900 |
| 2017/11/22 | 3,565 | 3,605 | 3,545 | 3,590 | +50 | +1.4% | 931,700 |
| 2017/11/21 | 3,565 | 3,590 | 3,535 | 3,540 | +30 | +0.9% | 820,500 |
| 2017/11/20 | 3,545 | 3,565 | 3,490 | 3,510 | -50 | -1.4% | 812,300 |
| 2017/11/17 | 3,650 | 3,655 | 3,540 | 3,560 | -25 | -0.7% | 965,500 |
| 2017/11/16 | 3,530 | 3,610 | 3,500 | 3,585 | +20 | +0.6% | 994,100 |
| 2017/11/15 | 3,650 | 3,665 | 3,530 | 3,565 | -105 | -2.9% | 1,371,200 |
| 2017/11/14 | 3,655 | 3,690 | 3,635 | 3,670 | +15 | +0.4% | 808,900 |
| 2017/11/13 | 3,740 | 3,740 | 3,625 | 3,655 | -100 | -2.7% | 1,263,200 |
| 2017/11/10 | 3,700 | 3,780 | 3,690 | 3,755 | -15 | -0.4% | 1,061,300 |
| 2017/11/09 | 3,800 | 3,880 | 3,730 | 3,770 | -20 | -0.5% | 1,692,200 |
| 2017/11/08 | 3,740 | 3,795 | 3,715 | 3,790 | +45 | +1.2% | 1,388,400 |
| 2017/11/07 | 3,655 | 3,765 | 3,650 | 3,745 | +105 | +2.9% | 1,849,000 |
| 2017/11/06 | 3,610 | 3,695 | 3,600 | 3,640 | +50 | +1.4% | 1,763,400 |
| 2017/11/02 | 3,470 | 3,605 | 3,455 | 3,590 | +120 | +3.5% | 2,021,600 |
| 2017/11/01 | 3,480 | 3,485 | 3,455 | 3,470 | +20 | +0.6% | 1,163,400 |
| 2017/10/31 | 3,400 | 3,535 | 3,390 | 3,450 | +75 | +2.2% | 2,342,900 |
| 2017/10/30 | 3,405 | 3,410 | 3,350 | 3,375 | ±0 | ±0% | 1,969,700 |
| 2017/10/27 | 3,350 | 3,380 | 3,325 | 3,375 | +40 | +1.2% | 1,291,200 |
| 2017/10/26 | 3,345 | 3,385 | 3,320 | 3,335 | -10 | -0.3% | 1,144,200 |
| 2017/10/25 | 3,380 | 3,395 | 3,330 | 3,345 | -15 | -0.4% | 1,570,400 |
| 2017/10/24 | 3,335 | 3,385 | 3,310 | 3,360 | +15 | +0.4% | 1,052,500 |
| 2017/10/23 | 3,380 | 3,380 | 3,340 | 3,345 | +5 | +0.1% | 823,300 |
| 2017/10/20 | 3,345 | 3,350 | 3,310 | 3,340 | -20 | -0.6% | 1,154,800 |
| 2017/10/19 | 3,360 | 3,365 | 3,335 | 3,360 | +15 | +0.4% | 882,200 |
| 2017/10/18 | 3,395 | 3,400 | 3,320 | 3,345 | -65 | -1.9% | 1,690,300 |
| 2017/10/17 | 3,425 | 3,450 | 3,400 | 3,410 | +15 | +0.4% | 832,400 |
| 2017/10/16 | 3,400 | 3,410 | 3,380 | 3,395 | +15 | +0.4% | 874,800 |
| 2017/10/13 | 3,345 | 3,400 | 3,330 | 3,380 | +20 | +0.6% | 1,028,500 |
| 2017/10/12 | 3,370 | 3,395 | 3,360 | 3,360 | +20 | +0.6% | 1,241,000 |
| 2017/10/11 | 3,370 | 3,370 | 3,320 | 3,340 | -55 | -1.6% | 1,431,800 |
| 2017/10/10 | 3,425 | 3,425 | 3,380 | 3,395 | -25 | -0.7% | 886,400 |
| 2017/10/06 | 3,410 | 3,430 | 3,400 | 3,420 | +35 | +1% | 1,026,200 |
| 2017/10/05 | 3,400 | 3,405 | 3,370 | 3,385 | -10 | -0.3% | 853,600 |
| 2017/10/04 | 3,395 | 3,405 | 3,370 | 3,395 | ±0 | ±0% | 915,500 |
| 2017/10/03 | 3,375 | 3,405 | 3,345 | 3,395 | +35 | +1% | 1,016,400 |
1801～
1850
件表示中 / 3692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 | 0.60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 | 0.72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 | 194,900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% | 6.28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
