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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 5,486 | 5,516 | 5,424 | 5,439 | -41 | -0.7% | 2,968,400 |
| 2024/11/20 | 5,487 | 5,540 | 5,429 | 5,480 | -49 | -0.9% | 3,784,500 |
| 2024/11/19 | 5,500 | 5,532 | 5,451 | 5,529 | -2 | ±0% | 4,028,000 |
| 2024/11/18 | 5,364 | 5,559 | 5,346 | 5,531 | +165 | +3.1% | 8,680,400 |
| 2024/11/15 | 5,315 | 5,390 | 5,304 | 5,366 | +116 | +2.2% | 4,855,700 |
| 2024/11/14 | 5,378 | 5,386 | 5,237 | 5,250 | -102 | -1.9% | 4,821,400 |
| 2024/11/13 | 5,307 | 5,410 | 5,267 | 5,352 | +35 | +0.7% | 5,612,200 |
| 2024/11/12 | 5,296 | 5,340 | 5,246 | 5,317 | +29 | +0.5% | 4,487,600 |
| 2024/11/11 | 5,255 | 5,311 | 5,249 | 5,288 | +22 | +0.4% | 2,888,900 |
| 2024/11/08 | 5,289 | 5,330 | 5,219 | 5,266 | -18 | -0.3% | 4,762,300 |
| 2024/11/07 | 5,150 | 5,289 | 5,127 | 5,284 | +144 | +2.8% | 7,166,600 |
| 2024/11/06 | 5,300 | 5,350 | 5,082 | 5,140 | -98 | -1.9% | 10,237,000 |
| 2024/11/05 | 5,180 | 5,293 | 5,180 | 5,238 | +59 | +1.1% | 7,097,700 |
| 2024/11/01 | 5,220 | 5,295 | 5,153 | 5,179 | -44 | -0.8% | 9,533,400 |
| 2024/10/31 | 5,125 | 5,360 | 5,005 | 5,223 | +157 | +3.1% | 22,807,200 |
| 2024/10/30 | 5,039 | 5,127 | 5,003 | 5,066 | +32 | +0.6% | 12,056,100 |
| 2024/10/29 | 5,000 | 5,068 | 5,000 | 5,034 | +45 | +0.9% | 3,696,300 |
| 2024/10/28 | 4,880 | 5,010 | 4,878 | 4,989 | +121 | +2.5% | 4,388,000 |
| 2024/10/25 | 5,022 | 5,058 | 4,861 | 4,868 | -158 | -3.1% | 5,266,600 |
| 2024/10/24 | 4,997 | 5,034 | 4,932 | 5,026 | -39 | -0.8% | 4,934,700 |
| 2024/10/23 | 5,077 | 5,118 | 5,033 | 5,065 | -54 | -1.1% | 3,923,900 |
| 2024/10/22 | 5,064 | 5,134 | 5,004 | 5,119 | +64 | +1.3% | 7,951,900 |
| 2024/10/21 | 5,010 | 5,094 | 4,943 | 5,055 | +61 | +1.2% | 6,018,200 |
| 2024/10/18 | 4,950 | 5,020 | 4,919 | 4,994 | +38 | +0.8% | 4,406,200 |
| 2024/10/17 | 4,856 | 4,958 | 4,840 | 4,956 | +115 | +2.4% | 4,507,300 |
| 2024/10/16 | 4,843 | 4,855 | 4,823 | 4,841 | -9 | -0.2% | 2,502,300 |
| 2024/10/15 | 4,860 | 4,898 | 4,836 | 4,850 | -4 | -0.1% | 3,882,600 |
| 2024/10/11 | 4,840 | 4,874 | 4,790 | 4,854 | +80 | +1.7% | 5,606,400 |
| 2024/10/10 | 4,741 | 4,810 | 4,729 | 4,774 | +33 | +0.7% | 4,323,600 |
| 2024/10/09 | 4,734 | 4,762 | 4,715 | 4,741 | +6 | +0.1% | 3,130,600 |
| 2024/10/08 | 4,822 | 4,835 | 4,730 | 4,735 | -92 | -1.9% | 5,408,600 |
| 2024/10/07 | 4,890 | 4,891 | 4,794 | 4,827 | +7 | +0.1% | 8,473,800 |
| 2024/10/04 | 4,840 | 4,842 | 4,682 | 4,820 | -329 | -6.4% | 20,120,600 |
| 2024/10/03 | 5,111 | 5,188 | 5,086 | 5,149 | +125 | +2.5% | 8,616,300 |
| 2024/10/02 | 5,049 | 5,133 | 5,004 | 5,024 | +40 | +0.8% | 7,592,400 |
| 2024/10/01 | 4,995 | 5,030 | 4,950 | 4,984 | +58 | +1.2% | 5,217,700 |
| 2024/09/30 | 4,911 | 5,005 | 4,901 | 4,926 | -137 | -2.7% | 5,685,800 |
| 2024/09/27 | 4,978 | 5,077 | 4,952 | 5,063 | -59 | -1.2% | 9,900,600 |
| 2024/09/26 | 5,112 | 5,130 | 5,076 | 5,122 | +3 | +0.1% | 11,655,500 |
| 2024/09/25 | 5,095 | 5,129 | 5,060 | 5,119 | +21 | +0.4% | 6,979,500 |
| 2024/09/24 | 5,100 | 5,140 | 5,028 | 5,098 | +98 | +2% | 7,563,300 |
| 2024/09/20 | 5,062 | 5,072 | 4,994 | 5,000 | -28 | -0.6% | 8,640,900 |
| 2024/09/19 | 4,900 | 5,035 | 4,887 | 5,028 | +181 | +3.7% | 7,593,700 |
| 2024/09/18 | 4,865 | 4,865 | 4,788 | 4,847 | +45 | +0.9% | 4,743,800 |
| 2024/09/17 | 4,823 | 4,893 | 4,743 | 4,802 | +49 | +1% | 6,182,400 |
| 2024/09/13 | 4,680 | 4,783 | 4,658 | 4,753 | +70 | +1.5% | 5,048,900 |
| 2024/09/12 | 4,685 | 4,757 | 4,622 | 4,683 | +138 | +3% | 5,437,100 |
| 2024/09/11 | 4,650 | 4,669 | 4,511 | 4,545 | -143 | -3.1% | 6,570,000 |
| 2024/09/10 | 4,833 | 4,841 | 4,685 | 4,688 | -103 | -2.1% | 6,504,500 |
| 2024/09/09 | 4,749 | 4,799 | 4,712 | 4,791 | -98 | -2% | 6,561,000 |
1～
50
件表示中 / 3585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 | 543,900円 | +10.0% | +40.9% | 5.52% | 5.63倍 | 0.74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 | 503,700円 | +6.4% | +56.9% | 5.16% | 5.75倍 | 0.81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 | 218,900円 | +7.0% | +76.7% | 4.57% | 6.06倍 | 0.90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 | 120,200円 | +5.8% | -22.5% | 4.08% | 7.39倍 | 0.93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 | 403,500円 | +0.4% | -13.0% | 5.70% | 5.28倍 | 0.61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
