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 |
|---|---|---|---|---|---|---|---|
| 2012/01/20 | 274 | 276 | 267 | 273 | +7 | +2.6% | 35,063,000 |
| 2012/01/19 | 257 | 269 | 256 | 266 | +9 | +3.5% | 32,828,000 |
| 2012/01/18 | 251 | 259 | 246 | 257 | +5 | +2% | 25,233,000 |
| 2012/01/17 | 250 | 254 | 248 | 252 | +5 | +2% | 11,295,000 |
| 2012/01/16 | 253 | 255 | 246 | 247 | -10 | -3.9% | 18,625,000 |
| 2012/01/13 | 258 | 262 | 254 | 257 | -1 | -0.4% | 22,760,000 |
| 2012/01/12 | 262 | 262 | 256 | 258 | -3 | -1.1% | 26,001,000 |
| 2012/01/11 | 264 | 269 | 257 | 261 | ±0 | ±0% | 33,668,000 |
| 2012/01/10 | 279 | 279 | 260 | 261 | -21 | -7.4% | 58,087,000 |
| 2012/01/06 | 293 | 294 | 278 | 282 | -14 | -4.7% | 36,779,000 |
| 2012/01/05 | 301 | 303 | 295 | 296 | -8 | -2.6% | 20,026,000 |
| 2012/01/04 | 305 | 308 | 302 | 304 | +6 | +2% | 22,138,000 |
| 2011/12/30 | 295 | 299 | 291 | 298 | +3 | +1% | 13,299,000 |
| 2011/12/29 | 291 | 297 | 287 | 295 | +2 | +0.7% | 18,558,000 |
| 2011/12/28 | 288 | 295 | 287 | 293 | +1 | +0.3% | 17,791,000 |
| 2011/12/27 | 295 | 295 | 290 | 292 | -3 | -1% | 7,073,000 |
| 2011/12/26 | 300 | 301 | 292 | 295 | -1 | -0.3% | 16,811,000 |
| 2011/12/22 | 287 | 297 | 282 | 296 | +8 | +2.8% | 34,574,000 |
| 2011/12/21 | 297 | 298 | 287 | 288 | +5 | +1.8% | 24,030,000 |
| 2011/12/20 | 279 | 286 | 277 | 283 | +11 | +4% | 32,668,000 |
| 2011/12/19 | 281 | 282 | 267 | 272 | -15 | -5.2% | 25,686,000 |
| 2011/12/16 | 274 | 289 | 274 | 287 | +14 | +5.1% | 35,470,000 |
| 2011/12/15 | 283 | 283 | 271 | 273 | -16 | -5.5% | 41,557,000 |
| 2011/12/14 | 293 | 294 | 283 | 289 | -2 | -0.7% | 28,969,000 |
| 2011/12/13 | 294 | 299 | 290 | 291 | -8 | -2.7% | 36,535,000 |
| 2011/12/12 | 289 | 301 | 288 | 299 | +18 | +6.4% | 45,896,000 |
| 2011/12/09 | 281 | 285 | 277 | 281 | -6 | -2.1% | 32,402,000 |
| 2011/12/08 | 285 | 294 | 280 | 287 | -1 | -0.3% | 33,421,000 |
| 2011/12/07 | 264 | 288 | 263 | 288 | +29 | +11.2% | 37,234,000 |
| 2011/12/06 | 267 | 275 | 259 | 259 | -9 | -3.4% | 19,906,000 |
| 2011/12/05 | 269 | 269 | 263 | 268 | -1 | -0.4% | 14,238,000 |
| 2011/12/02 | 259 | 271 | 258 | 269 | +10 | +3.9% | 31,565,000 |
| 2011/12/01 | 255 | 259 | 251 | 259 | +20 | +8.4% | 29,187,000 |
| 2011/11/30 | 243 | 243 | 235 | 239 | -9 | -3.6% | 18,143,000 |
| 2011/11/29 | 240 | 250 | 239 | 248 | +8 | +3.3% | 28,103,000 |
| 2011/11/28 | 235 | 245 | 234 | 240 | +14 | +6.2% | 27,907,000 |
| 2011/11/25 | 220 | 229 | 219 | 226 | +6 | +2.7% | 20,535,000 |
| 2011/11/24 | 225 | 227 | 220 | 220 | -9 | -3.9% | 16,804,000 |
| 2011/11/22 | 225 | 234 | 223 | 229 | +1 | +0.4% | 25,415,000 |
| 2011/11/21 | 240 | 240 | 227 | 228 | -17 | -6.9% | 22,345,000 |
| 2011/11/18 | 248 | 248 | 244 | 245 | -7 | -2.8% | 11,497,000 |
| 2011/11/17 | 248 | 255 | 246 | 252 | +1 | +0.4% | 12,854,000 |
| 2011/11/16 | 260 | 262 | 251 | 251 | -9 | -3.5% | 10,017,000 |
| 2011/11/15 | 258 | 263 | 258 | 260 | ±0 | ±0% | 10,180,000 |
| 2011/11/14 | 263 | 265 | 260 | 260 | +2 | +0.8% | 8,060,000 |
| 2011/11/11 | 264 | 265 | 257 | 258 | -3 | -1.1% | 10,302,000 |
| 2011/11/10 | 262 | 265 | 260 | 261 | -15 | -5.4% | 13,131,000 |
| 2011/11/09 | 268 | 278 | 266 | 276 | +11 | +4.2% | 12,647,000 |
| 2011/11/08 | 275 | 278 | 262 | 265 | -13 | -4.7% | 9,860,000 |
| 2011/11/07 | 276 | 282 | 274 | 278 | +1 | +0.4% | 7,266,000 |
3251～
3300
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
