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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 344 | 345 | 338 | 342 | ±0 | ±0% | 9,420,000 |
| 2017/07/19 | 344 | 345 | 341 | 342 | -5 | -1.4% | 7,612,000 |
| 2017/07/18 | 357 | 358 | 346 | 347 | -6 | -1.7% | 10,139,000 |
| 2017/07/14 | 355 | 356 | 353 | 353 | ±0 | ±0% | 4,408,000 |
| 2017/07/13 | 359 | 360 | 352 | 353 | -6 | -1.7% | 9,793,000 |
| 2017/07/12 | 358 | 363 | 358 | 359 | -1 | -0.3% | 9,830,000 |
| 2017/07/11 | 354 | 361 | 352 | 360 | +4 | +1.1% | 13,441,000 |
| 2017/07/10 | 346 | 360 | 346 | 356 | +17 | +5% | 32,653,000 |
| 2017/07/07 | 335 | 339 | 332 | 339 | +2 | +0.6% | 9,948,000 |
| 2017/07/06 | 339 | 339 | 334 | 337 | -1 | -0.3% | 8,981,000 |
| 2017/07/05 | 337 | 338 | 331 | 338 | ±0 | ±0% | 10,210,000 |
| 2017/07/04 | 336 | 344 | 336 | 338 | +4 | +1.2% | 19,232,000 |
| 2017/07/03 | 329 | 335 | 328 | 334 | +4 | +1.2% | 8,282,000 |
| 2017/06/30 | 328 | 331 | 328 | 330 | -2 | -0.6% | 6,521,000 |
| 2017/06/29 | 329 | 333 | 327 | 332 | +5 | +1.5% | 12,369,000 |
| 2017/06/28 | 327 | 332 | 324 | 327 | -2 | -0.6% | 10,171,000 |
| 2017/06/27 | 328 | 330 | 326 | 329 | +4 | +1.2% | 6,091,000 |
| 2017/06/26 | 327 | 332 | 324 | 325 | -5 | -1.5% | 6,867,000 |
| 2017/06/23 | 331 | 331 | 325 | 330 | ±0 | ±0% | 8,002,000 |
| 2017/06/22 | 329 | 331 | 327 | 330 | +3 | +0.9% | 8,603,000 |
| 2017/06/21 | 331 | 331 | 325 | 327 | -5 | -1.5% | 13,694,000 |
| 2017/06/20 | 336 | 336 | 330 | 332 | -1 | -0.3% | 12,438,000 |
| 2017/06/19 | 335 | 337 | 332 | 333 | +1 | +0.3% | 11,764,000 |
| 2017/06/16 | 326 | 333 | 323 | 332 | +12 | +3.8% | 18,932,000 |
| 2017/06/15 | 324 | 324 | 315 | 320 | -5 | -1.5% | 13,422,000 |
| 2017/06/14 | 329 | 329 | 322 | 325 | -4 | -1.2% | 8,165,000 |
| 2017/06/13 | 330 | 333 | 327 | 329 | +3 | +0.9% | 10,720,000 |
| 2017/06/12 | 325 | 328 | 323 | 326 | +4 | +1.2% | 10,273,000 |
| 2017/06/09 | 321 | 324 | 319 | 322 | ±0 | ±0% | 9,432,000 |
| 2017/06/08 | 322 | 325 | 321 | 322 | -1 | -0.3% | 8,752,000 |
| 2017/06/07 | 321 | 325 | 317 | 323 | ±0 | ±0% | 10,876,000 |
| 2017/06/06 | 335 | 336 | 323 | 323 | -8 | -2.4% | 11,815,000 |
| 2017/06/05 | 336 | 337 | 329 | 331 | -8 | -2.4% | 13,770,000 |
| 2017/06/02 | 324 | 339 | 323 | 339 | +18 | +5.6% | 25,007,000 |
| 2017/06/01 | 317 | 323 | 316 | 321 | +3 | +0.9% | 9,128,000 |
| 2017/05/31 | 318 | 319 | 315 | 318 | ±0 | ±0% | 10,681,000 |
| 2017/05/30 | 319 | 319 | 316 | 318 | -1 | -0.3% | 5,921,000 |
| 2017/05/29 | 321 | 323 | 317 | 319 | -3 | -0.9% | 6,887,000 |
| 2017/05/26 | 324 | 326 | 321 | 322 | -4 | -1.2% | 4,708,000 |
| 2017/05/25 | 318 | 328 | 318 | 326 | +3 | +0.9% | 9,518,000 |
| 2017/05/24 | 319 | 325 | 317 | 323 | +7 | +2.2% | 8,159,000 |
| 2017/05/23 | 319 | 320 | 315 | 316 | -6 | -1.9% | 6,972,000 |
| 2017/05/22 | 327 | 327 | 320 | 322 | -1 | -0.3% | 5,819,000 |
| 2017/05/19 | 318 | 324 | 318 | 323 | +6 | +1.9% | 13,707,000 |
| 2017/05/18 | 308 | 321 | 307 | 317 | ±0 | ±0% | 23,750,000 |
| 2017/05/17 | 325 | 326 | 317 | 317 | -11 | -3.4% | 11,118,000 |
| 2017/05/16 | 326 | 329 | 325 | 328 | +4 | +1.2% | 10,791,000 |
| 2017/05/15 | 325 | 326 | 321 | 324 | -4 | -1.2% | 6,999,000 |
| 2017/05/12 | 328 | 330 | 326 | 328 | ±0 | ±0% | 8,311,000 |
| 2017/05/11 | 333 | 334 | 327 | 328 | -2 | -0.6% | 8,460,000 |
1901～
1950
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
