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 |
|---|---|---|---|---|---|---|---|
| 2010/09/15 | 557 | 573 | 553 | 569 | +11 | +2% | 11,231,000 |
| 2010/09/14 | 565 | 566 | 557 | 558 | -6 | -1.1% | 9,837,000 |
| 2010/09/13 | 571 | 575 | 564 | 564 | +1 | +0.2% | 10,813,000 |
| 2010/09/10 | 562 | 566 | 558 | 563 | +11 | +2% | 14,264,000 |
| 2010/09/09 | 553 | 556 | 548 | 552 | +4 | +0.7% | 5,893,000 |
| 2010/09/08 | 553 | 557 | 545 | 548 | -13 | -2.3% | 7,873,000 |
| 2010/09/07 | 563 | 571 | 560 | 561 | -7 | -1.2% | 8,654,000 |
| 2010/09/06 | 555 | 572 | 553 | 568 | +19 | +3.5% | 12,714,000 |
| 2010/09/03 | 548 | 553 | 544 | 549 | +1 | +0.2% | 6,924,000 |
| 2010/09/02 | 546 | 549 | 541 | 548 | +15 | +2.8% | 12,924,000 |
| 2010/09/01 | 533 | 536 | 527 | 533 | +5 | +0.9% | 9,839,000 |
| 2010/08/31 | 538 | 539 | 526 | 528 | -20 | -3.6% | 12,202,000 |
| 2010/08/30 | 551 | 559 | 545 | 548 | +7 | +1.3% | 10,772,000 |
| 2010/08/27 | 527 | 543 | 526 | 541 | +5 | +0.9% | 11,247,000 |
| 2010/08/26 | 537 | 540 | 532 | 536 | -6 | -1.1% | 11,959,000 |
| 2010/08/25 | 550 | 552 | 536 | 542 | -16 | -2.9% | 13,582,000 |
| 2010/08/24 | 558 | 561 | 556 | 558 | -10 | -1.8% | 9,140,000 |
| 2010/08/23 | 569 | 577 | 562 | 568 | +2 | +0.4% | 10,110,000 |
| 2010/08/20 | 567 | 570 | 564 | 566 | -9 | -1.6% | 6,252,000 |
| 2010/08/19 | 575 | 578 | 572 | 575 | -2 | -0.3% | 8,104,000 |
| 2010/08/18 | 573 | 579 | 568 | 577 | +14 | +2.5% | 9,933,000 |
| 2010/08/17 | 558 | 565 | 555 | 563 | -4 | -0.7% | 8,656,000 |
| 2010/08/16 | 564 | 569 | 558 | 567 | -4 | -0.7% | 6,603,000 |
| 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 |
3651～
3700
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
