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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 563 | 573 | 560 | 571 | +5 | +0.9% | 10,220,000 |
| 2010/08/12 | 558 | 566 | 555 | 566 | -5 | -0.9% | 10,313,000 |
| 2010/08/11 | 577 | 581 | 570 | 571 | -11 | -1.9% | 7,269,000 |
| 2010/08/10 | 584 | 591 | 581 | 582 | +1 | +0.2% | 8,890,000 |
| 2010/08/09 | 581 | 586 | 579 | 581 | -1 | -0.2% | 5,756,000 |
| 2010/08/06 | 576 | 584 | 574 | 582 | ±0 | ±0% | 7,900,000 |
| 2010/08/05 | 589 | 593 | 578 | 582 | +1 | +0.2% | 8,889,000 |
| 2010/08/04 | 588 | 588 | 576 | 581 | -9 | -1.5% | 8,838,000 |
| 2010/08/03 | 590 | 597 | 589 | 590 | +10 | +1.7% | 7,879,000 |
| 2010/08/02 | 588 | 589 | 576 | 580 | -5 | -0.9% | 12,361,000 |
| 2010/07/30 | 599 | 599 | 582 | 585 | -17 | -2.8% | 13,755,000 |
| 2010/07/29 | 598 | 623 | 598 | 602 | -3 | -0.5% | 20,325,000 |
| 2010/07/28 | 606 | 609 | 601 | 605 | +11 | +1.9% | 9,178,000 |
| 2010/07/27 | 593 | 605 | 589 | 594 | +5 | +0.8% | 9,480,000 |
| 2010/07/26 | 590 | 597 | 589 | 589 | +2 | +0.3% | 7,565,000 |
| 2010/07/23 | 577 | 592 | 573 | 587 | +30 | +5.4% | 19,133,000 |
| 2010/07/22 | 558 | 561 | 554 | 557 | -7 | -1.2% | 8,600,000 |
| 2010/07/21 | 577 | 581 | 560 | 564 | -2 | -0.4% | 18,600,000 |
| 2010/07/20 | 568 | 573 | 565 | 566 | -12 | -2.1% | 14,422,000 |
| 2010/07/16 | 597 | 597 | 574 | 578 | -12 | -2% | 14,084,000 |
| 2010/07/15 | 600 | 601 | 589 | 590 | -22 | -3.6% | 13,990,000 |
| 2010/07/14 | 600 | 613 | 599 | 612 | +30 | +5.2% | 17,442,000 |
| 2010/07/13 | 592 | 603 | 578 | 582 | -7 | -1.2% | 17,108,000 |
| 2010/07/12 | 582 | 600 | 580 | 589 | +4 | +0.7% | 9,477,000 |
| 2010/07/09 | 584 | 588 | 578 | 585 | ±0 | ±0% | 11,552,000 |
| 2010/07/08 | 585 | 590 | 582 | 585 | +15 | +2.6% | 7,559,000 |
| 2010/07/07 | 580 | 581 | 568 | 570 | -12 | -2.1% | 7,624,000 |
| 2010/07/06 | 564 | 583 | 554 | 582 | +11 | +1.9% | 13,288,000 |
| 2010/07/05 | 575 | 577 | 569 | 571 | +1 | +0.2% | 6,320,000 |
| 2010/07/02 | 576 | 581 | 565 | 570 | -9 | -1.6% | 11,984,000 |
| 2010/07/01 | 597 | 597 | 574 | 579 | -15 | -2.5% | 13,102,000 |
| 2010/06/30 | 586 | 597 | 585 | 594 | -9 | -1.5% | 12,722,000 |
| 2010/06/29 | 610 | 613 | 602 | 603 | -7 | -1.1% | 12,874,000 |
| 2010/06/28 | 626 | 628 | 609 | 610 | -20 | -3.2% | 13,069,000 |
| 2010/06/25 | 638 | 639 | 626 | 630 | -14 | -2.2% | 9,455,000 |
| 2010/06/24 | 638 | 653 | 636 | 644 | +3 | +0.5% | 9,317,000 |
| 2010/06/23 | 644 | 646 | 636 | 641 | -18 | -2.7% | 12,016,000 |
| 2010/06/22 | 666 | 671 | 655 | 659 | -12 | -1.8% | 10,989,000 |
| 2010/06/21 | 650 | 671 | 648 | 671 | +29 | +4.5% | 12,656,000 |
| 2010/06/18 | 640 | 648 | 638 | 642 | -1 | -0.2% | 8,130,000 |
| 2010/06/17 | 643 | 651 | 638 | 643 | -5 | -0.8% | 11,812,000 |
| 2010/06/16 | 644 | 652 | 642 | 648 | +16 | +2.5% | 12,237,000 |
| 2010/06/15 | 629 | 635 | 624 | 632 | -5 | -0.8% | 10,214,000 |
| 2010/06/14 | 625 | 641 | 623 | 637 | +18 | +2.9% | 10,128,000 |
| 2010/06/11 | 628 | 633 | 617 | 619 | ±0 | ±0% | 15,239,000 |
| 2010/06/10 | 615 | 621 | 606 | 619 | +3 | +0.5% | 15,204,000 |
| 2010/06/09 | 622 | 627 | 613 | 616 | -11 | -1.8% | 11,474,000 |
| 2010/06/08 | 619 | 632 | 616 | 627 | -2 | -0.3% | 10,348,000 |
| 2010/06/07 | 638 | 640 | 627 | 629 | -19 | -2.9% | 15,264,000 |
| 2010/06/04 | 649 | 655 | 642 | 648 | -7 | -1.1% | 11,784,000 |
3601～
3650
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
