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 |
|---|---|---|---|---|---|---|---|
| 2022/11/09 | 3,040 | 3,080 | 3,025 | 3,060 | +40 | +1.3% | 9,035,100 |
| 2022/11/08 | 2,991 | 3,050 | 2,981 | 3,020 | +72 | +2.4% | 10,375,100 |
| 2022/11/07 | 2,936 | 2,972 | 2,912 | 2,948 | +51 | +1.8% | 9,775,500 |
| 2022/11/04 | 2,890 | 2,920 | 2,813 | 2,897 | -72 | -2.4% | 16,944,500 |
| 2022/11/02 | 2,946 | 2,998 | 2,933 | 2,969 | +52 | +1.8% | 10,682,600 |
| 2022/11/01 | 2,977 | 3,010 | 2,881 | 2,917 | -34 | -1.2% | 13,351,700 |
| 2022/10/31 | 2,952 | 2,994 | 2,889 | 2,951 | +49 | +1.7% | 18,206,000 |
| 2022/10/28 | 2,940 | 2,947 | 2,863 | 2,902 | -53 | -1.8% | 11,558,600 |
| 2022/10/27 | 2,965 | 3,015 | 2,947 | 2,955 | -55 | -1.8% | 8,590,500 |
| 2022/10/26 | 3,070 | 3,085 | 3,005 | 3,010 | -100 | -3.2% | 10,666,300 |
| 2022/10/25 | 3,010 | 3,120 | 2,992 | 3,110 | +80 | +2.6% | 11,789,000 |
| 2022/10/24 | 2,960 | 3,050 | 2,958 | 3,030 | +118 | +4.1% | 11,784,700 |
| 2022/10/21 | 2,909 | 2,942 | 2,892 | 2,912 | +23 | +0.8% | 6,590,400 |
| 2022/10/20 | 2,926 | 2,936 | 2,871 | 2,889 | -45 | -1.5% | 9,736,500 |
| 2022/10/19 | 2,940 | 2,972 | 2,892 | 2,934 | -28 | -0.9% | 10,616,100 |
| 2022/10/18 | 2,935 | 2,969 | 2,903 | 2,962 | +8 | +0.3% | 10,961,200 |
| 2022/10/17 | 2,860 | 2,980 | 2,851 | 2,954 | +107 | +3.8% | 14,064,300 |
| 2022/10/14 | 2,857 | 2,882 | 2,812 | 2,847 | +40 | +1.4% | 10,808,100 |
| 2022/10/13 | 2,778 | 2,837 | 2,775 | 2,807 | +13 | +0.5% | 7,759,800 |
| 2022/10/12 | 2,780 | 2,809 | 2,736 | 2,794 | -3 | -0.1% | 7,358,700 |
| 2022/10/11 | 2,761 | 2,838 | 2,758 | 2,797 | +22 | +0.8% | 10,185,400 |
| 2022/10/07 | 2,772 | 2,820 | 2,758 | 2,775 | -47 | -1.7% | 10,681,400 |
| 2022/10/06 | 2,782 | 2,849 | 2,753 | 2,822 | +51 | +1.8% | 13,239,700 |
| 2022/10/05 | 2,840 | 2,895 | 2,761 | 2,771 | -5 | -0.2% | 15,683,900 |
| 2022/10/04 | 2,800 | 2,802 | 2,701 | 2,776 | +44 | +1.6% | 15,911,300 |
| 2022/10/03 | 2,580 | 2,742 | 2,578 | 2,732 | +130 | +5% | 20,188,500 |
| 2022/09/30 | 2,592 | 2,648 | 2,580 | 2,602 | -51 | -1.9% | 21,320,700 |
| 2022/09/29 | 2,700 | 2,820 | 2,600 | 2,653 | -397 | -13% | 34,254,400 |
| 2022/09/28 | 3,140 | 3,150 | 3,040 | 3,050 | -120 | -3.8% | 23,087,100 |
| 2022/09/27 | 3,220 | 3,245 | 3,145 | 3,170 | -15 | -0.5% | 14,935,800 |
| 2022/09/26 | 3,230 | 3,260 | 3,170 | 3,185 | -100 | -3% | 16,727,800 |
| 2022/09/22 | 3,285 | 3,305 | 3,230 | 3,285 | -45 | -1.4% | 11,816,500 |
| 2022/09/21 | 3,270 | 3,340 | 3,240 | 3,330 | +50 | +1.5% | 12,322,500 |
| 2022/09/20 | 3,260 | 3,310 | 3,200 | 3,280 | -35 | -1.1% | 17,567,300 |
| 2022/09/16 | 3,350 | 3,355 | 3,305 | 3,315 | -95 | -2.8% | 11,313,500 |
| 2022/09/15 | 3,420 | 3,425 | 3,365 | 3,410 | -15 | -0.4% | 7,000,000 |
| 2022/09/14 | 3,350 | 3,445 | 3,350 | 3,425 | -15 | -0.4% | 11,124,900 |
| 2022/09/13 | 3,400 | 3,475 | 3,380 | 3,440 | +55 | +1.6% | 10,894,100 |
| 2022/09/12 | 3,390 | 3,420 | 3,330 | 3,385 | ±0 | ±0% | 9,930,500 |
| 2022/09/09 | 3,310 | 3,400 | 3,290 | 3,385 | +70 | +2.1% | 12,756,300 |
| 2022/09/08 | 3,290 | 3,340 | 3,260 | 3,315 | +65 | +2% | 14,710,100 |
| 2022/09/07 | 3,425 | 3,435 | 3,250 | 3,250 | -245 | -7% | 23,837,500 |
| 2022/09/06 | 3,535 | 3,560 | 3,460 | 3,495 | -40 | -1.1% | 9,905,000 |
| 2022/09/05 | 3,490 | 3,555 | 3,430 | 3,535 | +15 | +0.4% | 13,010,800 |
| 2022/09/02 | 3,545 | 3,595 | 3,510 | 3,520 | -25 | -0.7% | 9,934,100 |
| 2022/09/01 | 3,630 | 3,630 | 3,540 | 3,545 | -110 | -3% | 13,266,200 |
| 2022/08/31 | 3,700 | 3,705 | 3,640 | 3,655 | -70 | -1.9% | 15,369,400 |
| 2022/08/30 | 3,715 | 3,750 | 3,710 | 3,725 | +25 | +0.7% | 7,314,200 |
| 2022/08/29 | 3,680 | 3,745 | 3,680 | 3,700 | -70 | -1.9% | 9,229,000 |
| 2022/08/26 | 3,750 | 3,775 | 3,745 | 3,770 | +20 | +0.5% | 5,862,600 |
501～
550
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 | 542,200円 | +10.0% | +40.9% | 5.53% | 5.61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 | 497,200円 | +6.4% | +56.9% | 5.23% | 5.68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 | 215,100円 | +7.0% | +76.7% | 4.65% | 5.95倍 | 0.88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 | 121,800円 | +5.8% | -22.5% | 4.02% | 7.49倍 | 0.94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 | 415,500円 | +0.4% | -13.0% | 5.54% | 5.44倍 | 0.63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
