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 |
|---|---|---|---|---|---|---|---|
| 2023/08/10 | 4,023 | 4,038 | 3,983 | 4,027 | +27 | +0.7% | 4,264,200 |
| 2023/08/09 | 4,050 | 4,087 | 3,987 | 4,000 | -40 | -1% | 5,312,600 |
| 2023/08/08 | 4,000 | 4,046 | 3,994 | 4,040 | +65 | +1.6% | 5,885,200 |
| 2023/08/07 | 3,972 | 4,014 | 3,932 | 3,975 | -24 | -0.6% | 6,535,100 |
| 2023/08/04 | 3,887 | 4,003 | 3,884 | 3,999 | +144 | +3.7% | 11,689,800 |
| 2023/08/03 | 3,791 | 3,918 | 3,784 | 3,855 | +65 | +1.7% | 11,420,700 |
| 2023/08/02 | 3,799 | 3,829 | 3,778 | 3,790 | -26 | -0.7% | 5,102,300 |
| 2023/08/01 | 3,725 | 3,820 | 3,707 | 3,816 | +141 | +3.8% | 11,078,000 |
| 2023/07/31 | 3,775 | 3,820 | 3,650 | 3,675 | -73 | -1.9% | 16,620,600 |
| 2023/07/28 | 3,749 | 3,767 | 3,708 | 3,748 | +6 | +0.2% | 5,468,400 |
| 2023/07/27 | 3,750 | 3,776 | 3,728 | 3,742 | +32 | +0.9% | 4,388,800 |
| 2023/07/26 | 3,730 | 3,735 | 3,666 | 3,710 | -20 | -0.5% | 4,069,800 |
| 2023/07/25 | 3,742 | 3,752 | 3,716 | 3,730 | +17 | +0.5% | 3,714,900 |
| 2023/07/24 | 3,705 | 3,713 | 3,661 | 3,713 | ±0 | ±0% | 4,388,600 |
| 2023/07/21 | 3,751 | 3,768 | 3,705 | 3,713 | -15 | -0.4% | 4,546,200 |
| 2023/07/20 | 3,730 | 3,754 | 3,673 | 3,728 | +28 | +0.8% | 6,962,800 |
| 2023/07/19 | 3,661 | 3,700 | 3,657 | 3,700 | +78 | +2.2% | 7,366,800 |
| 2023/07/18 | 3,551 | 3,625 | 3,533 | 3,622 | +46 | +1.3% | 4,716,500 |
| 2023/07/14 | 3,572 | 3,629 | 3,568 | 3,576 | +39 | +1.1% | 5,148,400 |
| 2023/07/13 | 3,515 | 3,544 | 3,481 | 3,537 | +1 | ±0% | 3,250,400 |
| 2023/07/12 | 3,535 | 3,566 | 3,512 | 3,536 | +8 | +0.2% | 3,842,200 |
| 2023/07/11 | 3,580 | 3,596 | 3,521 | 3,528 | -53 | -1.5% | 5,312,300 |
| 2023/07/10 | 3,693 | 3,700 | 3,575 | 3,581 | -97 | -2.6% | 5,949,500 |
| 2023/07/07 | 3,671 | 3,695 | 3,632 | 3,678 | +25 | +0.7% | 7,121,800 |
| 2023/07/06 | 3,668 | 3,690 | 3,638 | 3,653 | -18 | -0.5% | 7,833,200 |
| 2023/07/05 | 3,575 | 3,690 | 3,575 | 3,671 | +127 | +3.6% | 15,901,500 |
| 2023/07/04 | 3,535 | 3,556 | 3,517 | 3,544 | +18 | +0.5% | 5,455,900 |
| 2023/07/03 | 3,479 | 3,537 | 3,474 | 3,526 | +70 | +2% | 7,382,600 |
| 2023/06/30 | 3,452 | 3,492 | 3,438 | 3,456 | +26 | +0.8% | 5,572,200 |
| 2023/06/29 | 3,499 | 3,517 | 3,411 | 3,430 | -56 | -1.6% | 5,301,500 |
| 2023/06/28 | 3,515 | 3,528 | 3,464 | 3,486 | -24 | -0.7% | 7,962,900 |
| 2023/06/27 | 3,436 | 3,510 | 3,435 | 3,510 | +105 | +3.1% | 12,375,400 |
| 2023/06/26 | 3,350 | 3,420 | 3,349 | 3,405 | +86 | +2.6% | 8,409,600 |
| 2023/06/23 | 3,330 | 3,348 | 3,291 | 3,319 | ±0 | ±0% | 4,203,900 |
| 2023/06/22 | 3,300 | 3,332 | 3,300 | 3,319 | +33 | +1% | 3,878,800 |
| 2023/06/21 | 3,247 | 3,294 | 3,233 | 3,286 | +29 | +0.9% | 3,430,700 |
| 2023/06/20 | 3,258 | 3,284 | 3,246 | 3,257 | +18 | +0.6% | 3,945,800 |
| 2023/06/19 | 3,250 | 3,257 | 3,215 | 3,239 | -30 | -0.9% | 3,896,800 |
| 2023/06/16 | 3,290 | 3,304 | 3,255 | 3,269 | -47 | -1.4% | 7,125,400 |
| 2023/06/15 | 3,239 | 3,332 | 3,230 | 3,316 | +81 | +2.5% | 7,638,000 |
| 2023/06/14 | 3,223 | 3,243 | 3,212 | 3,235 | +36 | +1.1% | 4,680,500 |
| 2023/06/13 | 3,208 | 3,209 | 3,180 | 3,199 | -13 | -0.4% | 4,587,100 |
| 2023/06/12 | 3,228 | 3,230 | 3,175 | 3,212 | -66 | -2% | 6,923,400 |
| 2023/06/09 | 3,282 | 3,291 | 3,257 | 3,278 | -7 | -0.2% | 5,027,500 |
| 2023/06/08 | 3,247 | 3,297 | 3,235 | 3,285 | +68 | +2.1% | 5,649,100 |
| 2023/06/07 | 3,259 | 3,274 | 3,215 | 3,217 | -20 | -0.6% | 5,552,700 |
| 2023/06/06 | 3,229 | 3,238 | 3,197 | 3,237 | -18 | -0.6% | 4,661,000 |
| 2023/06/05 | 3,200 | 3,256 | 3,199 | 3,255 | +105 | +3.3% | 8,406,000 |
| 2023/06/02 | 3,190 | 3,190 | 3,145 | 3,150 | -15 | -0.5% | 4,373,600 |
| 2023/06/01 | 3,160 | 3,185 | 3,150 | 3,165 | -10 | -0.3% | 4,685,600 |
301～
350
件表示中 / 3571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 | 522,300円 | +11.5% | +35.1% | 5.36% | 5.65倍 | 0.80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 | 513,800円 | +7.7% | +56.9% | 5.06% | 5.91倍 | 0.87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 | 212,500円 | +6.0% | +62.0% | 4.00% | 6.76倍 | 0.89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 | 112,700円 | +5.1% | -15.6% | 4.35% | 6.93倍 | 0.90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 | 435,000円 | -2.2% | -9.8% | 5.29% | 5.70倍 | 0.69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
