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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 5,282 | 5,305 | 5,208 | 5,222 | -63 | -1.2% | 4,132,600 |
| 2024/02/07 | 5,122 | 5,295 | 5,118 | 5,285 | +167 | +3.3% | 6,827,000 |
| 2024/02/06 | 5,167 | 5,195 | 5,118 | 5,118 | -15 | -0.3% | 4,237,500 |
| 2024/02/05 | 5,252 | 5,267 | 5,097 | 5,133 | -75 | -1.4% | 7,273,700 |
| 2024/02/02 | 5,200 | 5,259 | 5,102 | 5,208 | -109 | -2.1% | 9,009,900 |
| 2024/02/01 | 5,317 | 5,395 | 5,274 | 5,317 | +7 | +0.1% | 6,756,000 |
| 2024/01/31 | 5,310 | 5,339 | 5,131 | 5,310 | -18 | -0.3% | 14,640,700 |
| 2024/01/30 | 5,229 | 5,374 | 5,188 | 5,328 | +103 | +2% | 8,879,800 |
| 2024/01/29 | 5,140 | 5,229 | 5,113 | 5,225 | +112 | +2.2% | 4,950,800 |
| 2024/01/26 | 5,277 | 5,305 | 5,106 | 5,113 | -119 | -2.3% | 7,456,000 |
| 2024/01/25 | 5,180 | 5,262 | 5,158 | 5,232 | +104 | +2% | 6,426,300 |
| 2024/01/24 | 5,157 | 5,195 | 5,115 | 5,128 | -45 | -0.9% | 4,715,100 |
| 2024/01/23 | 5,188 | 5,266 | 5,152 | 5,173 | -27 | -0.5% | 6,300,600 |
| 2024/01/22 | 5,069 | 5,200 | 4,993 | 5,200 | +43 | +0.8% | 6,433,000 |
| 2024/01/19 | 5,250 | 5,251 | 5,056 | 5,157 | ±0 | ±0% | 7,115,200 |
| 2024/01/18 | 5,195 | 5,282 | 5,137 | 5,157 | -9 | -0.2% | 7,923,900 |
| 2024/01/17 | 5,188 | 5,422 | 5,165 | 5,166 | +16 | +0.3% | 14,057,400 |
| 2024/01/16 | 5,112 | 5,231 | 5,087 | 5,150 | +83 | +1.6% | 10,739,000 |
| 2024/01/15 | 4,856 | 5,112 | 4,856 | 5,067 | +223 | +4.6% | 10,351,000 |
| 2024/01/12 | 4,830 | 4,882 | 4,802 | 4,844 | +54 | +1.1% | 5,686,600 |
| 2024/01/11 | 4,800 | 4,836 | 4,767 | 4,790 | +10 | +0.2% | 4,317,400 |
| 2024/01/10 | 4,784 | 4,815 | 4,755 | 4,780 | -22 | -0.5% | 5,132,100 |
| 2024/01/09 | 4,788 | 4,891 | 4,773 | 4,802 | -106 | -2.2% | 6,416,800 |
| 2024/01/05 | 4,885 | 4,942 | 4,801 | 4,908 | +36 | +0.7% | 8,203,800 |
| 2024/01/04 | 4,797 | 4,926 | 4,747 | 4,872 | +355 | +7.9% | 13,546,500 |
| 2023/12/29 | 4,521 | 4,566 | 4,483 | 4,517 | -27 | -0.6% | 4,440,800 |
| 2023/12/28 | 4,571 | 4,592 | 4,471 | 4,544 | -153 | -3.3% | 5,766,000 |
| 2023/12/27 | 4,549 | 4,716 | 4,536 | 4,697 | +182 | +4% | 8,419,300 |
| 2023/12/26 | 4,517 | 4,550 | 4,417 | 4,515 | +68 | +1.5% | 6,378,400 |
| 2023/12/25 | 4,751 | 4,768 | 4,389 | 4,447 | -265 | -5.6% | 10,747,700 |
| 2023/12/22 | 4,611 | 4,712 | 4,572 | 4,712 | +108 | +2.3% | 10,716,900 |
| 2023/12/21 | 4,490 | 4,604 | 4,444 | 4,604 | +111 | +2.5% | 9,748,100 |
| 2023/12/20 | 4,337 | 4,513 | 4,314 | 4,493 | +97 | +2.2% | 9,390,400 |
| 2023/12/19 | 4,333 | 4,417 | 4,310 | 4,396 | +3 | +0.1% | 6,836,400 |
| 2023/12/18 | 4,336 | 4,430 | 4,277 | 4,393 | +197 | +4.7% | 15,978,400 |
| 2023/12/15 | 3,969 | 4,196 | 3,967 | 4,196 | +277 | +7.1% | 10,802,400 |
| 2023/12/14 | 4,004 | 4,024 | 3,900 | 3,919 | -84 | -2.1% | 3,530,500 |
| 2023/12/13 | 4,051 | 4,069 | 3,988 | 4,003 | -47 | -1.2% | 2,650,800 |
| 2023/12/12 | 4,094 | 4,104 | 4,048 | 4,050 | -1 | ±0% | 2,512,900 |
| 2023/12/11 | 4,024 | 4,056 | 4,010 | 4,051 | +81 | +2% | 2,625,400 |
| 2023/12/08 | 4,004 | 4,029 | 3,949 | 3,970 | -73 | -1.8% | 4,370,800 |
| 2023/12/07 | 4,134 | 4,134 | 4,038 | 4,043 | -114 | -2.7% | 3,980,000 |
| 2023/12/06 | 4,110 | 4,192 | 4,097 | 4,157 | +7 | +0.2% | 4,031,600 |
| 2023/12/05 | 4,141 | 4,171 | 4,121 | 4,150 | +4 | +0.1% | 4,514,100 |
| 2023/12/04 | 4,099 | 4,151 | 4,082 | 4,146 | +61 | +1.5% | 4,788,500 |
| 2023/12/01 | 4,078 | 4,100 | 4,031 | 4,085 | +24 | +0.6% | 3,925,100 |
| 2023/11/30 | 3,996 | 4,063 | 3,945 | 4,061 | +54 | +1.3% | 5,707,800 |
| 2023/11/29 | 4,092 | 4,094 | 4,005 | 4,007 | -115 | -2.8% | 4,349,500 |
| 2023/11/28 | 4,158 | 4,159 | 4,077 | 4,122 | -36 | -0.9% | 4,187,800 |
| 2023/11/27 | 4,100 | 4,185 | 4,100 | 4,158 | +81 | +2% | 6,035,700 |
301～
350
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
