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 |
|---|---|---|---|---|---|---|---|
| 2017/11/08 | 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 |
| 2017/10/02 | 3,395 | 3,405 | 3,320 | 3,360 | -50 | -1.5% | 1,433,900 |
| 2017/09/29 | 3,385 | 3,415 | 3,370 | 3,410 | -5 | -0.1% | 1,464,700 |
| 2017/09/28 | 3,475 | 3,475 | 3,390 | 3,415 | -20 | -0.6% | 1,208,500 |
| 2017/09/27 | 3,470 | 3,480 | 3,425 | 3,435 | +3,091 | +898.5% | 1,217,600 |
| 2017/09/26 | 347 | 349 | 344 | 344 | -4 | -1.1% | 8,326,000 |
| 2017/09/25 | 357 | 360 | 347 | 348 | -7 | -2% | 12,390,000 |
| 2017/09/22 | 355 | 357 | 350 | 355 | ±0 | ±0% | 8,586,000 |
| 2017/09/21 | 355 | 360 | 353 | 355 | +6 | +1.7% | 14,883,000 |
| 2017/09/20 | 348 | 349 | 345 | 349 | -2 | -0.6% | 9,119,000 |
| 2017/09/19 | 345 | 355 | 344 | 351 | +12 | +3.5% | 16,981,000 |
| 2017/09/15 | 338 | 344 | 338 | 339 | +1 | +0.3% | 11,372,000 |
| 2017/09/14 | 338 | 342 | 338 | 338 | -1 | -0.3% | 6,642,000 |
| 2017/09/13 | 342 | 343 | 338 | 339 | ±0 | ±0% | 6,653,000 |
| 2017/09/12 | 339 | 341 | 335 | 339 | +4 | +1.2% | 10,768,000 |
| 2017/09/11 | 333 | 340 | 332 | 335 | +6 | +1.8% | 10,696,000 |
| 2017/09/08 | 329 | 332 | 328 | 329 | -3 | -0.9% | 7,526,000 |
| 2017/09/07 | 341 | 342 | 330 | 332 | -5 | -1.5% | 10,631,000 |
| 2017/09/06 | 333 | 339 | 330 | 337 | +1 | +0.3% | 9,403,000 |
| 2017/09/05 | 347 | 347 | 336 | 336 | -13 | -3.7% | 15,977,000 |
| 2017/09/04 | 355 | 356 | 348 | 349 | -8 | -2.2% | 7,799,000 |
| 2017/09/01 | 357 | 360 | 354 | 357 | +4 | +1.1% | 10,313,000 |
| 2017/08/31 | 356 | 358 | 351 | 353 | -1 | -0.3% | 7,725,000 |
| 2017/08/30 | 347 | 354 | 346 | 354 | +8 | +2.3% | 9,517,000 |
| 2017/08/29 | 344 | 348 | 341 | 346 | -1 | -0.3% | 7,563,000 |
| 2017/08/28 | 344 | 349 | 343 | 347 | +4 | +1.2% | 7,644,000 |
1901～
1950
件表示中 / 3767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 | 485,600円 | -2.5% | -59.5% | 3.60% | 8.34倍 | 0.62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 | 523,500円 | -9.2% | -51.1% | 4.49% | 9.26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 | 224,800円 | -7.6% | -61.1% | 5.34% | 12.36倍 | 0.86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 | 118,600円 | -8.4% | -39.5% | 3.71% | 10.91倍 | 0.86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 | 469,500円 | -16.3% | -31.6% | 4.47% | 6.75倍 | 0.68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
