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 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 5,270 | 5,278 | 5,195 | 5,219 | +31 | +0.6% | 3,716,600 |
| 2025/03/31 | 5,131 | 5,195 | 5,120 | 5,188 | -92 | -1.7% | 5,632,800 |
| 2025/03/28 | 5,281 | 5,400 | 5,270 | 5,280 | -224 | -4.1% | 7,130,500 |
| 2025/03/27 | 5,548 | 5,548 | 5,471 | 5,504 | -46 | -0.8% | 8,697,700 |
| 2025/03/26 | 5,515 | 5,550 | 5,504 | 5,550 | +58 | +1.1% | 6,475,500 |
| 2025/03/25 | 5,520 | 5,524 | 5,475 | 5,492 | +4 | +0.1% | 4,732,600 |
| 2025/03/24 | 5,502 | 5,514 | 5,475 | 5,488 | +5 | +0.1% | 4,165,100 |
| 2025/03/21 | 5,520 | 5,520 | 5,467 | 5,483 | -27 | -0.5% | 7,749,100 |
| 2025/03/19 | 5,516 | 5,543 | 5,503 | 5,510 | +6 | +0.1% | 3,898,100 |
| 2025/03/18 | 5,490 | 5,512 | 5,466 | 5,504 | +27 | +0.5% | 4,427,900 |
| 2025/03/17 | 5,537 | 5,537 | 5,470 | 5,477 | -12 | -0.2% | 4,575,400 |
| 2025/03/14 | 5,481 | 5,549 | 5,451 | 5,489 | -32 | -0.6% | 3,881,700 |
| 2025/03/13 | 5,476 | 5,524 | 5,416 | 5,521 | +81 | +1.5% | 4,021,000 |
| 2025/03/12 | 5,456 | 5,469 | 5,396 | 5,440 | -84 | -1.5% | 5,649,500 |
| 2025/03/11 | 5,545 | 5,559 | 5,457 | 5,524 | -39 | -0.7% | 5,876,300 |
| 2025/03/10 | 5,614 | 5,633 | 5,536 | 5,563 | -35 | -0.6% | 4,274,400 |
| 2025/03/07 | 5,560 | 5,605 | 5,528 | 5,598 | -8 | -0.1% | 4,170,900 |
| 2025/03/06 | 5,619 | 5,620 | 5,555 | 5,606 | -13 | -0.2% | 4,291,900 |
| 2025/03/05 | 5,590 | 5,673 | 5,590 | 5,619 | +24 | +0.4% | 5,536,600 |
| 2025/03/04 | 5,580 | 5,602 | 5,492 | 5,595 | -5 | -0.1% | 6,022,500 |
| 2025/03/03 | 5,555 | 5,602 | 5,530 | 5,600 | +58 | +1% | 4,264,600 |
| 2025/02/28 | 5,565 | 5,572 | 5,468 | 5,542 | -58 | -1% | 6,142,300 |
| 2025/02/27 | 5,540 | 5,600 | 5,506 | 5,600 | +64 | +1.2% | 3,832,800 |
| 2025/02/26 | 5,507 | 5,536 | 5,458 | 5,536 | +34 | +0.6% | 3,755,100 |
| 2025/02/25 | 5,450 | 5,580 | 5,398 | 5,502 | +76 | +1.4% | 6,045,400 |
| 2025/02/21 | 5,480 | 5,509 | 5,426 | 5,426 | -78 | -1.4% | 4,484,800 |
| 2025/02/20 | 5,532 | 5,555 | 5,478 | 5,504 | -36 | -0.6% | 3,219,000 |
| 2025/02/19 | 5,525 | 5,629 | 5,510 | 5,540 | +27 | +0.5% | 5,427,400 |
| 2025/02/18 | 5,488 | 5,534 | 5,460 | 5,513 | +3 | +0.1% | 3,701,300 |
| 2025/02/17 | 5,535 | 5,542 | 5,488 | 5,510 | -14 | -0.3% | 2,774,100 |
| 2025/02/14 | 5,537 | 5,580 | 5,494 | 5,524 | -6 | -0.1% | 3,725,600 |
| 2025/02/13 | 5,472 | 5,530 | 5,421 | 5,530 | +17 | +0.3% | 4,922,800 |
| 2025/02/12 | 5,570 | 5,635 | 5,490 | 5,513 | +96 | +1.8% | 8,404,700 |
| 2025/02/10 | 5,391 | 5,449 | 5,381 | 5,417 | +79 | +1.5% | 5,382,100 |
| 2025/02/07 | 5,300 | 5,340 | 5,260 | 5,338 | +53 | +1% | 3,686,100 |
| 2025/02/06 | 5,340 | 5,390 | 5,240 | 5,285 | -60 | -1.1% | 6,786,700 |
| 2025/02/05 | 5,302 | 5,387 | 5,270 | 5,345 | +68 | +1.3% | 6,493,000 |
| 2025/02/04 | 5,312 | 5,354 | 5,263 | 5,277 | +6 | +0.1% | 6,813,100 |
| 2025/02/03 | 5,258 | 5,330 | 5,160 | 5,271 | -17 | -0.3% | 7,663,400 |
| 2025/01/31 | 5,173 | 5,341 | 5,156 | 5,288 | +126 | +2.4% | 13,226,200 |
| 2025/01/30 | 5,143 | 5,168 | 5,123 | 5,162 | +43 | +0.8% | 2,884,900 |
| 2025/01/29 | 5,110 | 5,146 | 5,061 | 5,119 | -5 | -0.1% | 3,008,000 |
| 2025/01/28 | 5,131 | 5,152 | 5,107 | 5,124 | -7 | -0.1% | 3,662,700 |
| 2025/01/27 | 5,142 | 5,168 | 5,076 | 5,131 | +22 | +0.4% | 4,522,600 |
| 2025/01/24 | 5,078 | 5,119 | 5,057 | 5,109 | +67 | +1.3% | 3,813,100 |
| 2025/01/23 | 5,008 | 5,072 | 4,983 | 5,042 | +39 | +0.8% | 4,228,000 |
| 2025/01/22 | 5,090 | 5,103 | 4,989 | 5,003 | -78 | -1.5% | 7,355,200 |
| 2025/01/21 | 5,085 | 5,129 | 5,057 | 5,081 | +36 | +0.7% | 4,127,800 |
| 2025/01/20 | 5,058 | 5,085 | 5,011 | 5,045 | -8 | -0.2% | 4,434,000 |
| 2025/01/17 | 5,110 | 5,152 | 5,023 | 5,053 | -66 | -1.3% | 5,382,400 |
1～
50
件表示中 / 3670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 | 521,900円 | +10.0% | +58.3% | 6.51% | 4.56倍 | 0.68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 | 491,400円 | +8.1% | +83.7% | 6.31% | 4.73倍 | 0.77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 | 201,900円 | +9.1% | +120.9% | 4.95% | 4.32倍 | 0.81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 | 99,700円 | +3.7% | -22.5% | 5.42% | 6.13倍 | 0.77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 | 401,000円 | +4.7% | -13.0% | 5.99% | 5.25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
