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 |
|---|---|---|---|---|---|---|---|
| 2023/11/24 | 4,045 | 4,079 | 4,011 | 4,077 | +58 | +1.4% | 4,518,100 |
| 2023/11/22 | 3,944 | 4,021 | 3,912 | 4,019 | +78 | +2% | 5,320,700 |
| 2023/11/21 | 3,875 | 3,961 | 3,864 | 3,941 | +58 | +1.5% | 4,360,200 |
| 2023/11/20 | 3,883 | 3,918 | 3,870 | 3,883 | +2 | +0.1% | 3,245,900 |
| 2023/11/17 | 3,818 | 3,881 | 3,797 | 3,881 | +50 | +1.3% | 3,763,700 |
| 2023/11/16 | 3,800 | 3,832 | 3,779 | 3,831 | +5 | +0.1% | 3,234,200 |
| 2023/11/15 | 3,859 | 3,883 | 3,810 | 3,826 | +6 | +0.2% | 4,372,300 |
| 2023/11/14 | 3,825 | 3,858 | 3,796 | 3,820 | +11 | +0.3% | 4,197,800 |
| 2023/11/13 | 3,855 | 3,855 | 3,777 | 3,809 | -55 | -1.4% | 4,436,200 |
| 2023/11/10 | 3,776 | 3,873 | 3,753 | 3,864 | +89 | +2.4% | 5,495,800 |
| 2023/11/09 | 3,720 | 3,787 | 3,694 | 3,775 | +65 | +1.8% | 4,903,200 |
| 2023/11/08 | 3,818 | 3,856 | 3,669 | 3,710 | -109 | -2.9% | 10,418,800 |
| 2023/11/07 | 3,783 | 3,862 | 3,776 | 3,819 | +10 | +0.3% | 6,260,500 |
| 2023/11/06 | 3,796 | 3,823 | 3,723 | 3,809 | -104 | -2.7% | 14,074,200 |
| 2023/11/02 | 3,982 | 3,986 | 3,897 | 3,913 | -41 | -1% | 6,408,100 |
| 2023/11/01 | 3,900 | 3,955 | 3,865 | 3,954 | +71 | +1.8% | 10,319,900 |
| 2023/10/31 | 4,136 | 4,166 | 3,876 | 3,883 | -239 | -5.8% | 13,516,800 |
| 2023/10/30 | 4,041 | 4,130 | 4,022 | 4,122 | +32 | +0.8% | 13,010,900 |
| 2023/10/27 | 3,978 | 4,092 | 3,975 | 4,090 | +121 | +3% | 4,356,900 |
| 2023/10/26 | 3,951 | 4,010 | 3,943 | 3,969 | -22 | -0.6% | 3,775,800 |
| 2023/10/25 | 4,013 | 4,059 | 3,983 | 3,991 | +19 | +0.5% | 4,221,700 |
| 2023/10/24 | 4,023 | 4,023 | 3,887 | 3,972 | -54 | -1.3% | 7,499,300 |
| 2023/10/23 | 4,057 | 4,124 | 4,025 | 4,026 | -62 | -1.5% | 4,066,100 |
| 2023/10/20 | 4,031 | 4,105 | 3,978 | 4,088 | +21 | +0.5% | 4,744,700 |
| 2023/10/19 | 4,072 | 4,105 | 4,042 | 4,067 | -47 | -1.1% | 3,926,000 |
| 2023/10/18 | 4,123 | 4,157 | 4,039 | 4,114 | +9 | +0.2% | 4,209,900 |
| 2023/10/17 | 4,139 | 4,153 | 4,088 | 4,105 | +24 | +0.6% | 3,731,700 |
| 2023/10/16 | 4,130 | 4,180 | 4,049 | 4,081 | -57 | -1.4% | 4,593,500 |
| 2023/10/13 | 4,142 | 4,200 | 4,110 | 4,138 | +2 | ±0% | 4,639,400 |
| 2023/10/12 | 4,145 | 4,213 | 4,091 | 4,136 | -3 | -0.1% | 6,671,900 |
| 2023/10/11 | 4,242 | 4,245 | 4,137 | 4,139 | -119 | -2.8% | 6,881,700 |
| 2023/10/10 | 4,150 | 4,278 | 4,140 | 4,258 | +242 | +6% | 9,344,200 |
| 2023/10/06 | 3,975 | 4,039 | 3,933 | 4,016 | +46 | +1.2% | 6,234,300 |
| 2023/10/05 | 3,913 | 3,976 | 3,867 | 3,970 | +91 | +2.3% | 6,544,800 |
| 2023/10/04 | 4,000 | 4,075 | 3,871 | 3,879 | -186 | -4.6% | 9,902,500 |
| 2023/10/03 | 4,069 | 4,094 | 4,001 | 4,065 | -46 | -1.1% | 6,052,600 |
| 2023/10/02 | 4,121 | 4,216 | 4,110 | 4,111 | +1 | ±0% | 7,017,300 |
| 2023/09/29 | 4,294 | 4,313 | 4,085 | 4,110 | -230 | -5.3% | 12,286,100 |
| 2023/09/28 | 4,266 | 4,437 | 4,266 | 4,340 | -106 | -2.4% | 10,059,700 |
| 2023/09/27 | 4,461 | 4,577 | 4,425 | 4,446 | -69 | -1.5% | 11,407,000 |
| 2023/09/26 | 4,480 | 4,529 | 4,445 | 4,515 | +92 | +2.1% | 7,539,800 |
| 2023/09/25 | 4,538 | 4,540 | 4,334 | 4,423 | -88 | -2% | 8,032,600 |
| 2023/09/22 | 4,585 | 4,585 | 4,466 | 4,511 | -90 | -2% | 8,531,500 |
| 2023/09/21 | 4,601 | 4,655 | 4,561 | 4,601 | +42 | +0.9% | 7,555,100 |
| 2023/09/20 | 4,575 | 4,655 | 4,545 | 4,559 | +44 | +1% | 10,610,800 |
| 2023/09/19 | 4,405 | 4,535 | 4,397 | 4,515 | +135 | +3.1% | 11,121,300 |
| 2023/09/15 | 4,360 | 4,434 | 4,345 | 4,380 | +29 | +0.7% | 10,176,000 |
| 2023/09/14 | 4,306 | 4,351 | 4,247 | 4,351 | +75 | +1.8% | 7,856,300 |
| 2023/09/13 | 4,235 | 4,280 | 4,218 | 4,276 | +66 | +1.6% | 4,743,400 |
| 2023/09/12 | 4,209 | 4,241 | 4,178 | 4,210 | +40 | +1% | 3,879,100 |
351～
400
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
