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 |
|---|---|---|---|---|---|---|---|
| 2017/08/25 | 344 | 344 | 341 | 343 | +1 | +0.3% | 4,926,000 |
| 2017/08/24 | 344 | 347 | 340 | 342 | -6 | -1.7% | 8,878,000 |
| 2017/08/23 | 353 | 353 | 344 | 348 | -2 | -0.6% | 7,146,000 |
| 2017/08/22 | 348 | 352 | 346 | 350 | +1 | +0.3% | 6,192,000 |
| 2017/08/21 | 352 | 353 | 347 | 349 | ±0 | ±0% | 6,514,000 |
| 2017/08/18 | 345 | 352 | 344 | 349 | +2 | +0.6% | 12,995,000 |
| 2017/08/17 | 337 | 351 | 337 | 347 | +10 | +3% | 15,488,000 |
| 2017/08/16 | 337 | 343 | 336 | 337 | -3 | -0.9% | 8,306,000 |
| 2017/08/15 | 334 | 341 | 332 | 340 | +9 | +2.7% | 10,702,000 |
| 2017/08/14 | 327 | 335 | 325 | 331 | ±0 | ±0% | 7,007,000 |
| 2017/08/10 | 334 | 336 | 330 | 331 | -3 | -0.9% | 5,430,000 |
| 2017/08/09 | 334 | 336 | 329 | 334 | ±0 | ±0% | 9,811,000 |
| 2017/08/08 | 339 | 339 | 334 | 334 | -5 | -1.5% | 6,076,000 |
| 2017/08/07 | 344 | 346 | 338 | 339 | -1 | -0.3% | 6,990,000 |
| 2017/08/04 | 338 | 340 | 335 | 340 | -3 | -0.9% | 7,270,000 |
| 2017/08/03 | 348 | 348 | 340 | 343 | -4 | -1.2% | 8,017,000 |
| 2017/08/02 | 344 | 350 | 344 | 347 | ±0 | ±0% | 6,380,000 |
| 2017/08/01 | 346 | 355 | 343 | 347 | +3 | +0.9% | 12,514,000 |
| 2017/07/31 | 332 | 349 | 331 | 344 | +11 | +3.3% | 15,741,000 |
| 2017/07/28 | 336 | 337 | 333 | 333 | -4 | -1.2% | 5,605,000 |
| 2017/07/27 | 338 | 340 | 335 | 337 | -2 | -0.6% | 6,811,000 |
| 2017/07/26 | 339 | 342 | 337 | 339 | +2 | +0.6% | 7,235,000 |
| 2017/07/25 | 340 | 342 | 337 | 337 | -2 | -0.6% | 5,187,000 |
| 2017/07/24 | 339 | 340 | 333 | 339 | -1 | -0.3% | 6,357,000 |
| 2017/07/21 | 340 | 343 | 339 | 340 | -2 | -0.6% | 5,153,000 |
| 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 |
1951～
2000
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
