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 |
|---|---|---|---|---|---|---|---|
| 2026/03/06 | 5,951 | 5,958 | 5,793 | 5,958 | -76 | -1.3% | 4,307,200 |
| 2026/03/05 | 5,977 | 6,069 | 5,928 | 6,034 | +136 | +2.3% | 6,264,900 |
| 2026/03/04 | 5,906 | 6,019 | 5,771 | 5,898 | -108 | -1.8% | 7,287,200 |
| 2026/03/03 | 6,100 | 6,161 | 5,963 | 6,006 | -43 | -0.7% | 7,912,900 |
| 2026/03/02 | 5,933 | 6,080 | 5,782 | 6,049 | +251 | +4.3% | 13,491,400 |
| 2026/02/27 | 5,691 | 5,800 | 5,645 | 5,798 | +107 | +1.9% | 6,775,300 |
| 2026/02/26 | 5,507 | 5,697 | 5,500 | 5,691 | +196 | +3.6% | 7,245,900 |
| 2026/02/25 | 5,523 | 5,528 | 5,408 | 5,495 | -10 | -0.2% | 4,535,300 |
| 2026/02/24 | 5,454 | 5,505 | 5,432 | 5,505 | +64 | +1.2% | 6,129,100 |
| 2026/02/20 | 5,430 | 5,492 | 5,350 | 5,441 | +26 | +0.5% | 4,884,400 |
| 2026/02/19 | 5,278 | 5,438 | 5,275 | 5,415 | +187 | +3.6% | 6,905,300 |
| 2026/02/18 | 5,161 | 5,246 | 5,130 | 5,228 | +76 | +1.5% | 3,712,400 |
| 2026/02/17 | 5,156 | 5,197 | 5,127 | 5,152 | -3 | -0.1% | 2,929,500 |
| 2026/02/16 | 5,156 | 5,216 | 5,133 | 5,155 | +15 | +0.3% | 2,781,100 |
| 2026/02/13 | 5,199 | 5,210 | 5,135 | 5,140 | -71 | -1.4% | 4,203,200 |
| 2026/02/12 | 5,088 | 5,211 | 5,080 | 5,211 | +156 | +3.1% | 6,328,500 |
| 2026/02/10 | 5,015 | 5,069 | 4,995 | 5,055 | +29 | +0.6% | 3,614,100 |
| 2026/02/09 | 5,100 | 5,107 | 5,010 | 5,026 | -55 | -1.1% | 4,901,100 |
| 2026/02/06 | 4,994 | 5,081 | 4,961 | 5,081 | +70 | +1.4% | 4,560,500 |
| 2026/02/05 | 5,132 | 5,148 | 4,980 | 5,011 | -89 | -1.7% | 5,118,300 |
| 2026/02/04 | 5,014 | 5,100 | 5,010 | 5,100 | +100 | +2% | 5,601,400 |
| 2026/02/03 | 4,970 | 5,010 | 4,939 | 5,000 | +84 | +1.7% | 4,186,200 |
| 2026/02/02 | 4,979 | 5,037 | 4,900 | 4,916 | +77 | +1.6% | 6,259,900 |
| 2026/01/30 | 4,886 | 5,024 | 4,781 | 4,839 | -5 | -0.1% | 10,368,400 |
| 2026/01/29 | 4,790 | 4,844 | 4,758 | 4,844 | +59 | +1.2% | 3,488,700 |
| 2026/01/28 | 4,738 | 4,804 | 4,717 | 4,785 | +49 | +1% | 3,473,200 |
| 2026/01/27 | 4,700 | 4,749 | 4,676 | 4,736 | +49 | +1% | 2,731,300 |
| 2026/01/26 | 4,710 | 4,711 | 4,650 | 4,687 | -41 | -0.9% | 3,166,900 |
| 2026/01/23 | 4,756 | 4,763 | 4,699 | 4,728 | -22 | -0.5% | 3,055,800 |
| 2026/01/22 | 4,768 | 4,794 | 4,750 | 4,750 | +15 | +0.3% | 2,591,700 |
| 2026/01/21 | 4,762 | 4,781 | 4,730 | 4,735 | -37 | -0.8% | 3,356,400 |
| 2026/01/20 | 4,756 | 4,779 | 4,739 | 4,772 | +16 | +0.3% | 3,214,800 |
| 2026/01/19 | 4,735 | 4,784 | 4,686 | 4,756 | +38 | +0.8% | 4,109,900 |
| 2026/01/16 | 4,850 | 4,859 | 4,718 | 4,718 | -249 | -5% | 9,613,400 |
| 2026/01/15 | 4,942 | 4,983 | 4,882 | 4,967 | -12 | -0.2% | 3,298,600 |
| 2026/01/14 | 4,913 | 4,979 | 4,881 | 4,979 | +59 | +1.2% | 4,051,300 |
| 2026/01/13 | 4,940 | 4,950 | 4,874 | 4,920 | +25 | +0.5% | 4,036,500 |
| 2026/01/09 | 4,840 | 4,898 | 4,827 | 4,895 | +46 | +0.9% | 3,061,500 |
| 2026/01/08 | 4,863 | 4,884 | 4,834 | 4,849 | +1 | ±0% | 2,945,400 |
| 2026/01/07 | 4,792 | 4,865 | 4,755 | 4,848 | +36 | +0.7% | 3,971,100 |
| 2026/01/06 | 4,754 | 4,822 | 4,754 | 4,812 | +76 | +1.6% | 3,688,700 |
| 2026/01/05 | 4,740 | 4,757 | 4,706 | 4,736 | +26 | +0.6% | 3,319,100 |
| 2025/12/30 | 4,700 | 4,729 | 4,692 | 4,710 | +14 | +0.3% | 2,873,300 |
| 2025/12/29 | 4,630 | 4,696 | 4,619 | 4,696 | +74 | +1.6% | 2,846,200 |
| 2025/12/26 | 4,585 | 4,627 | 4,584 | 4,622 | +52 | +1.1% | 2,907,400 |
| 2025/12/25 | 4,599 | 4,602 | 4,562 | 4,570 | -11 | -0.2% | 1,820,100 |
| 2025/12/24 | 4,545 | 4,594 | 4,537 | 4,581 | +23 | +0.5% | 2,279,500 |
| 2025/12/23 | 4,498 | 4,558 | 4,498 | 4,558 | +64 | +1.4% | 3,195,700 |
| 2025/12/22 | 4,503 | 4,509 | 4,475 | 4,494 | -9 | -0.2% | 2,650,600 |
| 2025/12/19 | 4,502 | 4,542 | 4,501 | 4,503 | -20 | -0.4% | 3,162,700 |
1～
50
件表示中 / 3897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 | 595,800円 | +3.1% | -57.1% | 3.36% | 10.23倍 | 0.79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 | 554,100円 | -7.7% | -60.3% | 4.06% | 10.74倍 | 0.80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 | 260,750円 | -4.0% | -67.5% | 4.60% | 14.33倍 | 0.98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 | 166,000円 | -10.5% | -14.8% | 3.31% | 12.20倍 | 1.17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 | 710,000円 | -9.5% | -10.1% | 3.73% | 8.04倍 | 0.97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
