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 |
|---|---|---|---|---|---|---|---|
| 2011/06/10 | 416 | 419 | 413 | 413 | +1 | +0.2% | 7,149,000 |
| 2011/06/09 | 413 | 413 | 409 | 412 | -3 | -0.7% | 4,930,000 |
| 2011/06/08 | 418 | 423 | 414 | 415 | +2 | +0.5% | 14,180,000 |
| 2011/06/07 | 411 | 417 | 409 | 413 | +3 | +0.7% | 5,700,000 |
| 2011/06/06 | 420 | 421 | 410 | 410 | -12 | -2.8% | 7,229,000 |
| 2011/06/03 | 426 | 428 | 421 | 422 | -2 | -0.5% | 5,708,000 |
| 2011/06/02 | 427 | 429 | 423 | 424 | -11 | -2.5% | 9,181,000 |
| 2011/06/01 | 433 | 438 | 429 | 435 | +1 | +0.2% | 6,194,000 |
| 2011/05/31 | 423 | 434 | 422 | 434 | +10 | +2.4% | 8,495,000 |
| 2011/05/30 | 432 | 432 | 423 | 424 | -9 | -2.1% | 5,985,000 |
| 2011/05/27 | 432 | 438 | 430 | 433 | -3 | -0.7% | 5,335,000 |
| 2011/05/26 | 435 | 443 | 435 | 436 | +2 | +0.5% | 6,032,000 |
| 2011/05/25 | 429 | 436 | 428 | 434 | +7 | +1.6% | 8,569,000 |
| 2011/05/24 | 422 | 429 | 422 | 427 | +3 | +0.7% | 8,289,000 |
| 2011/05/23 | 428 | 428 | 421 | 424 | -5 | -1.2% | 5,550,000 |
| 2011/05/20 | 431 | 436 | 426 | 429 | -1 | -0.2% | 8,733,000 |
| 2011/05/19 | 436 | 441 | 428 | 430 | -4 | -0.9% | 9,878,000 |
| 2011/05/18 | 437 | 437 | 429 | 434 | ±0 | ±0% | 7,642,000 |
| 2011/05/17 | 438 | 438 | 429 | 434 | -6 | -1.4% | 9,136,000 |
| 2011/05/16 | 447 | 448 | 437 | 440 | -8 | -1.8% | 7,547,000 |
| 2011/05/13 | 463 | 464 | 447 | 448 | -11 | -2.4% | 8,073,000 |
| 2011/05/12 | 453 | 466 | 452 | 459 | -2 | -0.4% | 10,867,000 |
| 2011/05/11 | 459 | 466 | 457 | 461 | +5 | +1.1% | 12,930,000 |
| 2011/05/10 | 453 | 457 | 450 | 456 | +4 | +0.9% | 9,560,000 |
| 2011/05/09 | 459 | 462 | 451 | 452 | -3 | -0.7% | 7,974,000 |
| 2011/05/06 | 456 | 460 | 453 | 455 | -8 | -1.7% | 8,982,000 |
| 2011/05/02 | 451 | 463 | 450 | 463 | +13 | +2.9% | 9,509,000 |
| 2011/04/28 | 456 | 458 | 446 | 450 | -2 | -0.4% | 12,120,000 |
| 2011/04/27 | 452 | 456 | 451 | 452 | -1 | -0.2% | 6,682,000 |
| 2011/04/26 | 459 | 459 | 453 | 453 | -8 | -1.7% | 5,444,000 |
| 2011/04/25 | 455 | 466 | 455 | 461 | +9 | +2% | 9,535,000 |
| 2011/04/22 | 449 | 453 | 448 | 452 | ±0 | ±0% | 6,136,000 |
| 2011/04/21 | 449 | 455 | 448 | 452 | +5 | +1.1% | 7,058,000 |
| 2011/04/20 | 449 | 452 | 446 | 447 | +1 | +0.2% | 7,190,000 |
| 2011/04/19 | 449 | 451 | 443 | 446 | -9 | -2% | 9,277,000 |
| 2011/04/18 | 460 | 460 | 452 | 455 | -5 | -1.1% | 6,476,000 |
| 2011/04/15 | 459 | 462 | 457 | 460 | -1 | -0.2% | 4,210,000 |
| 2011/04/14 | 460 | 462 | 457 | 461 | -3 | -0.6% | 4,661,000 |
| 2011/04/13 | 458 | 466 | 457 | 464 | +5 | +1.1% | 7,517,000 |
| 2011/04/12 | 457 | 468 | 455 | 459 | ±0 | ±0% | 14,806,000 |
| 2011/04/11 | 457 | 464 | 455 | 459 | -2 | -0.4% | 4,733,000 |
| 2011/04/08 | 457 | 462 | 451 | 461 | +5 | +1.1% | 9,677,000 |
| 2011/04/07 | 463 | 464 | 454 | 456 | -7 | -1.5% | 8,408,000 |
| 2011/04/06 | 466 | 467 | 457 | 463 | -2 | -0.4% | 10,649,000 |
| 2011/04/05 | 477 | 478 | 465 | 465 | -12 | -2.5% | 8,305,000 |
| 2011/04/04 | 478 | 482 | 474 | 477 | +2 | +0.4% | 7,745,000 |
| 2011/04/01 | 480 | 483 | 474 | 475 | -4 | -0.8% | 8,813,000 |
| 2011/03/31 | 482 | 483 | 473 | 479 | ±0 | ±0% | 5,528,000 |
| 2011/03/30 | 469 | 480 | 469 | 479 | +11 | +2.4% | 6,359,000 |
| 2011/03/29 | 469 | 473 | 463 | 468 | -5 | -1.1% | 6,420,000 |
3401～
3450
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
