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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 5,300 | 5,324 | 5,090 | 5,111 | -189 | -3.6% | 5,429,600 |
| 2024/07/04 | 5,176 | 5,360 | 5,160 | 5,300 | +121 | +2.3% | 9,396,500 |
| 2024/07/03 | 5,079 | 5,200 | 5,015 | 5,179 | +100 | +2% | 6,497,600 |
| 2024/07/02 | 4,920 | 5,088 | 4,908 | 5,079 | +116 | +2.3% | 6,156,500 |
| 2024/07/01 | 4,877 | 4,982 | 4,875 | 4,963 | +145 | +3% | 5,619,500 |
| 2024/06/28 | 4,804 | 4,830 | 4,786 | 4,818 | +49 | +1% | 3,261,000 |
| 2024/06/27 | 4,829 | 4,847 | 4,768 | 4,769 | -43 | -0.9% | 2,959,800 |
| 2024/06/26 | 4,860 | 4,867 | 4,796 | 4,812 | -56 | -1.2% | 3,130,400 |
| 2024/06/25 | 4,840 | 4,886 | 4,811 | 4,868 | +61 | +1.3% | 2,161,200 |
| 2024/06/24 | 4,817 | 4,862 | 4,803 | 4,807 | +29 | +0.6% | 2,646,500 |
| 2024/06/21 | 4,800 | 4,852 | 4,762 | 4,778 | +60 | +1.3% | 5,951,500 |
| 2024/06/20 | 4,772 | 4,773 | 4,680 | 4,718 | -60 | -1.3% | 3,906,800 |
| 2024/06/19 | 4,891 | 4,897 | 4,771 | 4,778 | -112 | -2.3% | 2,876,200 |
| 2024/06/18 | 4,913 | 4,922 | 4,823 | 4,890 | +40 | +0.8% | 2,548,800 |
| 2024/06/17 | 4,920 | 4,962 | 4,850 | 4,850 | -114 | -2.3% | 2,743,300 |
| 2024/06/14 | 4,797 | 4,979 | 4,771 | 4,964 | +202 | +4.2% | 5,141,600 |
| 2024/06/13 | 4,860 | 4,871 | 4,749 | 4,762 | -98 | -2% | 4,876,500 |
| 2024/06/12 | 4,857 | 4,897 | 4,825 | 4,860 | -67 | -1.4% | 4,838,400 |
| 2024/06/11 | 5,134 | 5,238 | 4,920 | 4,927 | -189 | -3.7% | 7,666,000 |
| 2024/06/10 | 5,181 | 5,193 | 5,097 | 5,116 | -93 | -1.8% | 2,716,200 |
| 2024/06/07 | 5,180 | 5,258 | 5,175 | 5,209 | +51 | +1% | 3,174,200 |
| 2024/06/06 | 5,057 | 5,165 | 5,046 | 5,158 | +141 | +2.8% | 3,196,600 |
| 2024/06/05 | 5,076 | 5,083 | 4,948 | 5,017 | -99 | -1.9% | 4,142,700 |
| 2024/06/04 | 5,212 | 5,259 | 5,104 | 5,116 | -127 | -2.4% | 4,238,200 |
| 2024/06/03 | 5,130 | 5,247 | 4,987 | 5,243 | +59 | +1.1% | 5,787,300 |
| 2024/05/31 | 5,110 | 5,195 | 5,085 | 5,184 | +79 | +1.5% | 5,397,800 |
| 2024/05/30 | 5,119 | 5,169 | 5,061 | 5,105 | -51 | -1% | 3,076,700 |
| 2024/05/29 | 5,250 | 5,250 | 5,156 | 5,156 | -102 | -1.9% | 3,472,900 |
| 2024/05/28 | 5,207 | 5,287 | 5,171 | 5,258 | +74 | +1.4% | 4,224,900 |
| 2024/05/27 | 5,159 | 5,290 | 5,142 | 5,184 | +106 | +2.1% | 6,282,500 |
| 2024/05/24 | 5,048 | 5,108 | 5,040 | 5,078 | +4 | +0.1% | 2,886,000 |
| 2024/05/23 | 5,041 | 5,095 | 5,029 | 5,074 | +27 | +0.5% | 1,598,000 |
| 2024/05/22 | 5,116 | 5,147 | 5,046 | 5,047 | -101 | -2% | 2,925,800 |
| 2024/05/21 | 5,130 | 5,182 | 5,116 | 5,148 | +27 | +0.5% | 3,411,400 |
| 2024/05/20 | 5,076 | 5,133 | 5,065 | 5,121 | +57 | +1.1% | 3,989,600 |
| 2024/05/17 | 5,059 | 5,095 | 5,013 | 5,064 | +33 | +0.7% | 3,202,800 |
| 2024/05/16 | 5,060 | 5,073 | 4,973 | 5,031 | -46 | -0.9% | 3,269,700 |
| 2024/05/15 | 5,100 | 5,101 | 5,040 | 5,077 | -33 | -0.6% | 4,010,300 |
| 2024/05/14 | 5,031 | 5,120 | 5,030 | 5,110 | +91 | +1.8% | 6,076,400 |
| 2024/05/13 | 4,955 | 5,029 | 4,923 | 5,019 | +50 | +1% | 5,487,700 |
| 2024/05/10 | 4,900 | 4,999 | 4,889 | 4,969 | +153 | +3.2% | 7,603,500 |
| 2024/05/09 | 4,791 | 4,840 | 4,663 | 4,816 | +57 | +1.2% | 5,271,200 |
| 2024/05/08 | 4,775 | 4,789 | 4,670 | 4,759 | -5 | -0.1% | 5,727,900 |
| 2024/05/07 | 4,719 | 4,782 | 4,687 | 4,764 | +104 | +2.2% | 4,978,400 |
| 2024/05/02 | 4,714 | 4,733 | 4,631 | 4,660 | -69 | -1.5% | 4,953,100 |
| 2024/05/01 | 4,968 | 4,970 | 4,729 | 4,729 | -261 | -5.2% | 8,444,200 |
| 2024/04/30 | 4,783 | 4,990 | 4,738 | 4,990 | +277 | +5.9% | 15,775,300 |
| 2024/04/26 | 4,615 | 4,713 | 4,591 | 4,713 | +98 | +2.1% | 3,188,900 |
| 2024/04/25 | 4,706 | 4,713 | 4,611 | 4,615 | -91 | -1.9% | 2,638,200 |
| 2024/04/24 | 4,697 | 4,726 | 4,658 | 4,706 | +19 | +0.4% | 2,974,400 |
201～
250
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
