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 |
|---|---|---|---|---|---|---|---|
| 2010/12/01 | 576 | 585 | 576 | 581 | +6 | +1% | 13,593,000 |
| 2010/11/30 | 587 | 588 | 569 | 575 | -15 | -2.5% | 16,412,000 |
| 2010/11/29 | 578 | 592 | 578 | 590 | +14 | +2.4% | 19,843,000 |
| 2010/11/26 | 570 | 580 | 568 | 576 | +9 | +1.6% | 14,348,000 |
| 2010/11/25 | 572 | 572 | 564 | 567 | +8 | +1.4% | 12,241,000 |
| 2010/11/24 | 556 | 561 | 549 | 559 | -7 | -1.2% | 8,918,000 |
| 2010/11/22 | 571 | 572 | 565 | 566 | ±0 | ±0% | 5,756,000 |
| 2010/11/19 | 574 | 574 | 561 | 566 | ±0 | ±0% | 8,006,000 |
| 2010/11/18 | 554 | 566 | 552 | 566 | +11 | +2% | 8,542,000 |
| 2010/11/17 | 548 | 555 | 546 | 555 | ±0 | ±0% | 6,590,000 |
| 2010/11/16 | 565 | 566 | 552 | 555 | -7 | -1.2% | 8,263,000 |
| 2010/11/15 | 557 | 562 | 552 | 562 | +8 | +1.4% | 10,526,000 |
| 2010/11/12 | 556 | 564 | 553 | 554 | -3 | -0.5% | 11,976,000 |
| 2010/11/11 | 560 | 564 | 556 | 557 | +2 | +0.4% | 9,640,000 |
| 2010/11/10 | 548 | 557 | 547 | 555 | +15 | +2.8% | 9,826,000 |
| 2010/11/09 | 551 | 559 | 540 | 540 | -8 | -1.5% | 17,856,000 |
| 2010/11/08 | 541 | 550 | 540 | 548 | +20 | +3.8% | 18,900,000 |
| 2010/11/05 | 528 | 535 | 528 | 528 | +8 | +1.5% | 17,958,000 |
| 2010/11/04 | 515 | 524 | 514 | 520 | +14 | +2.8% | 17,929,000 |
| 2010/11/02 | 508 | 513 | 499 | 506 | -5 | -1% | 13,246,000 |
| 2010/11/01 | 512 | 517 | 509 | 511 | -5 | -1% | 5,613,000 |
| 2010/10/29 | 518 | 518 | 510 | 516 | -2 | -0.4% | 9,405,000 |
| 2010/10/28 | 519 | 521 | 516 | 518 | -3 | -0.6% | 5,093,000 |
| 2010/10/27 | 524 | 525 | 518 | 521 | +1 | +0.2% | 8,394,000 |
| 2010/10/26 | 520 | 525 | 519 | 520 | ±0 | ±0% | 6,898,000 |
| 2010/10/25 | 524 | 525 | 518 | 520 | +1 | +0.2% | 5,993,000 |
| 2010/10/22 | 516 | 523 | 516 | 519 | +10 | +2% | 8,453,000 |
| 2010/10/21 | 515 | 518 | 508 | 509 | -4 | -0.8% | 8,204,000 |
| 2010/10/20 | 515 | 516 | 508 | 513 | -14 | -2.7% | 15,698,000 |
| 2010/10/19 | 520 | 528 | 520 | 527 | +3 | +0.6% | 6,865,000 |
| 2010/10/18 | 526 | 532 | 522 | 524 | -2 | -0.4% | 4,401,000 |
| 2010/10/15 | 536 | 543 | 526 | 526 | -5 | -0.9% | 8,705,000 |
| 2010/10/14 | 526 | 536 | 524 | 531 | +11 | +2.1% | 9,991,000 |
| 2010/10/13 | 529 | 529 | 518 | 520 | -4 | -0.8% | 8,001,000 |
| 2010/10/12 | 540 | 541 | 520 | 524 | -12 | -2.2% | 8,832,000 |
| 2010/10/08 | 539 | 543 | 536 | 536 | -3 | -0.6% | 7,975,000 |
| 2010/10/07 | 532 | 545 | 530 | 539 | +12 | +2.3% | 16,284,000 |
| 2010/10/06 | 523 | 534 | 519 | 527 | +12 | +2.3% | 23,607,000 |
| 2010/10/05 | 509 | 519 | 506 | 515 | +6 | +1.2% | 16,349,000 |
| 2010/10/04 | 514 | 519 | 507 | 509 | -8 | -1.5% | 12,547,000 |
| 2010/10/01 | 527 | 528 | 515 | 517 | -8 | -1.5% | 15,176,000 |
| 2010/09/30 | 539 | 541 | 524 | 525 | -22 | -4% | 22,371,000 |
| 2010/09/29 | 546 | 555 | 545 | 547 | +2 | +0.4% | 10,974,000 |
| 2010/09/28 | 550 | 552 | 541 | 545 | -8 | -1.4% | 9,715,000 |
| 2010/09/27 | 556 | 556 | 550 | 553 | +3 | +0.5% | 6,047,000 |
| 2010/09/24 | 557 | 558 | 547 | 550 | -13 | -2.3% | 11,211,000 |
| 2010/09/22 | 559 | 568 | 559 | 563 | ±0 | ±0% | 6,014,000 |
| 2010/09/21 | 574 | 576 | 563 | 563 | -4 | -0.7% | 7,301,000 |
| 2010/09/17 | 566 | 572 | 562 | 567 | +6 | +1.1% | 7,339,000 |
| 2010/09/16 | 575 | 577 | 560 | 561 | -8 | -1.4% | 10,970,000 |
3601～
3650
件表示中 / 3765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 | 489,900円 | -2.5% | -59.5% | 3.57% | 8.41倍 | 0.63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 | 519,600円 | -9.2% | -51.1% | 4.52% | 9.19倍 | 0.76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 | 224,500円 | -7.6% | -61.1% | 5.35% | 12.34倍 | 0.86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 | 121,500円 | -8.4% | -39.5% | 3.62% | 11.18倍 | 0.88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 | 443,000円 | -16.3% | -31.6% | 4.74% | 6.37倍 | 0.64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
