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 |
|---|---|---|---|---|---|---|---|
| 2023/09/11 | 4,211 | 4,224 | 4,162 | 4,170 | -34 | -0.8% | 4,438,700 |
| 2023/09/08 | 4,200 | 4,237 | 4,190 | 4,204 | -17 | -0.4% | 3,873,400 |
| 2023/09/07 | 4,269 | 4,302 | 4,215 | 4,221 | -38 | -0.9% | 7,278,200 |
| 2023/09/06 | 4,282 | 4,328 | 4,184 | 4,259 | -33 | -0.8% | 11,865,600 |
| 2023/09/05 | 4,300 | 4,320 | 4,221 | 4,292 | +34 | +0.8% | 7,895,000 |
| 2023/09/04 | 4,160 | 4,260 | 4,160 | 4,258 | +134 | +3.2% | 8,381,900 |
| 2023/09/01 | 4,020 | 4,128 | 4,006 | 4,124 | +88 | +2.2% | 6,904,300 |
| 2023/08/31 | 4,025 | 4,050 | 4,017 | 4,036 | -9 | -0.2% | 3,761,800 |
| 2023/08/30 | 4,078 | 4,113 | 4,033 | 4,045 | -20 | -0.5% | 5,368,200 |
| 2023/08/29 | 4,050 | 4,072 | 4,030 | 4,065 | +30 | +0.7% | 3,879,700 |
| 2023/08/28 | 4,020 | 4,064 | 4,012 | 4,035 | +36 | +0.9% | 3,539,500 |
| 2023/08/25 | 4,005 | 4,060 | 3,996 | 3,999 | +7 | +0.2% | 4,228,400 |
| 2023/08/24 | 3,990 | 4,007 | 3,941 | 3,992 | +16 | +0.4% | 4,141,400 |
| 2023/08/23 | 3,967 | 3,987 | 3,935 | 3,976 | +12 | +0.3% | 2,385,800 |
| 2023/08/22 | 3,970 | 3,970 | 3,927 | 3,964 | -14 | -0.4% | 3,643,500 |
| 2023/08/21 | 3,974 | 4,035 | 3,956 | 3,978 | +13 | +0.3% | 4,413,300 |
| 2023/08/18 | 3,927 | 3,992 | 3,924 | 3,965 | +15 | +0.4% | 4,251,300 |
| 2023/08/17 | 3,976 | 3,998 | 3,875 | 3,950 | -25 | -0.6% | 5,304,700 |
| 2023/08/16 | 4,065 | 4,104 | 3,975 | 3,975 | -83 | -2% | 6,610,900 |
| 2023/08/15 | 4,035 | 4,074 | 4,016 | 4,058 | +43 | +1.1% | 3,382,500 |
| 2023/08/14 | 4,053 | 4,110 | 4,005 | 4,015 | -12 | -0.3% | 6,141,200 |
| 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 |
401～
450
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
