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 |
|---|---|---|---|---|---|---|---|
| 2025/01/08 | 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 |
| 2024/11/29 | 5,180 | 5,225 | 5,115 | 5,129 | -52 | -1% | 3,395,800 |
| 2024/11/28 | 5,140 | 5,193 | 5,115 | 5,181 | +11 | +0.2% | 2,985,200 |
| 2024/11/27 | 5,275 | 5,290 | 5,128 | 5,170 | -172 | -3.2% | 5,446,500 |
| 2024/11/26 | 5,425 | 5,430 | 5,307 | 5,342 | -88 | -1.6% | 4,914,100 |
| 2024/11/25 | 5,441 | 5,450 | 5,398 | 5,430 | ±0 | ±0% | 3,536,100 |
| 2024/11/22 | 5,439 | 5,550 | 5,409 | 5,430 | -9 | -0.2% | 5,248,200 |
| 2024/11/21 | 5,486 | 5,516 | 5,424 | 5,439 | -41 | -0.7% | 2,968,400 |
| 2024/11/20 | 5,487 | 5,540 | 5,429 | 5,480 | -49 | -0.9% | 3,784,500 |
| 2024/11/19 | 5,500 | 5,532 | 5,451 | 5,529 | -2 | ±0% | 4,028,000 |
| 2024/11/18 | 5,364 | 5,559 | 5,346 | 5,531 | +165 | +3.1% | 8,680,400 |
| 2024/11/15 | 5,315 | 5,390 | 5,304 | 5,366 | +116 | +2.2% | 4,855,700 |
| 2024/11/14 | 5,378 | 5,386 | 5,237 | 5,250 | -102 | -1.9% | 4,821,400 |
| 2024/11/13 | 5,307 | 5,410 | 5,267 | 5,352 | +35 | +0.7% | 5,612,200 |
| 2024/11/12 | 5,296 | 5,340 | 5,246 | 5,317 | +29 | +0.5% | 4,487,600 |
| 2024/11/11 | 5,255 | 5,311 | 5,249 | 5,288 | +22 | +0.4% | 2,888,900 |
| 2024/11/08 | 5,289 | 5,330 | 5,219 | 5,266 | -18 | -0.3% | 4,762,300 |
| 2024/11/07 | 5,150 | 5,289 | 5,127 | 5,284 | +144 | +2.8% | 7,166,600 |
| 2024/11/06 | 5,300 | 5,350 | 5,082 | 5,140 | -98 | -1.9% | 10,237,000 |
| 2024/11/05 | 5,180 | 5,293 | 5,180 | 5,238 | +59 | +1.1% | 7,097,700 |
| 2024/11/01 | 5,220 | 5,295 | 5,153 | 5,179 | -44 | -0.8% | 9,533,400 |
| 2024/10/31 | 5,125 | 5,360 | 5,005 | 5,223 | +157 | +3.1% | 22,807,200 |
| 2024/10/30 | 5,039 | 5,127 | 5,003 | 5,066 | +32 | +0.6% | 12,056,100 |
| 2024/10/29 | 5,000 | 5,068 | 5,000 | 5,034 | +45 | +0.9% | 3,696,300 |
| 2024/10/28 | 4,880 | 5,010 | 4,878 | 4,989 | +121 | +2.5% | 4,388,000 |
| 2024/10/25 | 5,022 | 5,058 | 4,861 | 4,868 | -158 | -3.1% | 5,266,600 |
| 2024/10/24 | 4,997 | 5,034 | 4,932 | 5,026 | -39 | -0.8% | 4,934,700 |
151～
200
件表示中 / 3765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 | 489,900円 | -2.5% | -59.5% | 3.57% | 8.41倍 | 0.63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 | 519,600円 | -9.2% | -51.1% | 4.52% | 9.19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 | 224,500円 | -7.6% | -61.1% | 5.35% | 12.34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 | 121,500円 | -8.4% | -39.5% | 3.62% | 11.18倍 | 0.88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 | 443,000円 | -16.3% | -31.6% | 4.74% | 6.37倍 | 0.64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
