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 |
|---|---|---|---|---|---|---|---|
| 2023/03/23 | 3,450 | 3,495 | 3,430 | 3,485 | ±0 | ±0% | 5,255,200 |
| 2023/03/22 | 3,450 | 3,535 | 3,445 | 3,485 | +85 | +2.5% | 7,282,600 |
| 2023/03/20 | 3,485 | 3,495 | 3,385 | 3,400 | -130 | -3.7% | 10,828,300 |
| 2023/03/17 | 3,545 | 3,565 | 3,460 | 3,530 | -20 | -0.6% | 11,801,300 |
| 2023/03/16 | 3,550 | 3,595 | 3,520 | 3,550 | -45 | -1.3% | 10,070,800 |
| 2023/03/15 | 3,570 | 3,615 | 3,550 | 3,595 | +55 | +1.6% | 7,550,400 |
| 2023/03/14 | 3,560 | 3,570 | 3,525 | 3,540 | -50 | -1.4% | 8,635,000 |
| 2023/03/13 | 3,480 | 3,620 | 3,470 | 3,590 | +70 | +2% | 13,655,000 |
| 2023/03/10 | 3,595 | 3,665 | 3,475 | 3,520 | -120 | -3.3% | 20,735,600 |
| 2023/03/09 | 3,580 | 3,640 | 3,580 | 3,640 | +65 | +1.8% | 8,395,200 |
| 2023/03/08 | 3,560 | 3,585 | 3,530 | 3,575 | -5 | -0.1% | 8,023,000 |
| 2023/03/07 | 3,600 | 3,600 | 3,535 | 3,580 | -25 | -0.7% | 7,436,000 |
| 2023/03/06 | 3,580 | 3,620 | 3,555 | 3,605 | +50 | +1.4% | 7,533,700 |
| 2023/03/03 | 3,570 | 3,580 | 3,525 | 3,555 | +15 | +0.4% | 6,006,000 |
| 2023/03/02 | 3,555 | 3,560 | 3,485 | 3,540 | +35 | +1% | 7,487,900 |
| 2023/03/01 | 3,540 | 3,545 | 3,385 | 3,505 | -55 | -1.5% | 15,305,000 |
| 2023/02/28 | 3,650 | 3,700 | 3,545 | 3,560 | -75 | -2.1% | 14,778,000 |
| 2023/02/27 | 3,620 | 3,650 | 3,585 | 3,635 | +15 | +0.4% | 8,164,100 |
| 2023/02/24 | 3,545 | 3,630 | 3,535 | 3,620 | +120 | +3.4% | 15,653,900 |
| 2023/02/22 | 3,450 | 3,500 | 3,440 | 3,500 | +45 | +1.3% | 8,293,800 |
| 2023/02/21 | 3,420 | 3,465 | 3,420 | 3,455 | +35 | +1% | 6,445,200 |
| 2023/02/20 | 3,450 | 3,460 | 3,415 | 3,420 | -15 | -0.4% | 5,080,500 |
| 2023/02/17 | 3,440 | 3,455 | 3,375 | 3,435 | +5 | +0.1% | 8,270,500 |
| 2023/02/16 | 3,400 | 3,440 | 3,400 | 3,430 | +40 | +1.2% | 5,465,400 |
| 2023/02/15 | 3,380 | 3,400 | 3,370 | 3,390 | +15 | +0.4% | 4,561,500 |
| 2023/02/14 | 3,385 | 3,385 | 3,355 | 3,375 | +5 | +0.1% | 4,452,900 |
| 2023/02/13 | 3,325 | 3,370 | 3,315 | 3,370 | +70 | +2.1% | 7,582,800 |
| 2023/02/10 | 3,305 | 3,330 | 3,295 | 3,300 | +10 | +0.3% | 3,997,000 |
| 2023/02/09 | 3,290 | 3,310 | 3,285 | 3,290 | -20 | -0.6% | 4,193,300 |
| 2023/02/08 | 3,310 | 3,320 | 3,280 | 3,310 | +10 | +0.3% | 3,736,600 |
| 2023/02/07 | 3,330 | 3,350 | 3,295 | 3,300 | -20 | -0.6% | 6,266,800 |
| 2023/02/06 | 3,295 | 3,355 | 3,295 | 3,320 | +25 | +0.8% | 9,125,800 |
| 2023/02/03 | 3,290 | 3,325 | 3,255 | 3,295 | +30 | +0.9% | 9,589,600 |
| 2023/02/02 | 3,310 | 3,320 | 3,265 | 3,265 | -25 | -0.8% | 8,206,000 |
| 2023/02/01 | 3,225 | 3,310 | 3,225 | 3,290 | +85 | +2.7% | 12,752,500 |
| 2023/01/31 | 3,185 | 3,230 | 3,120 | 3,205 | +40 | +1.3% | 17,256,900 |
| 2023/01/30 | 3,125 | 3,195 | 3,115 | 3,165 | ±0 | ±0% | 9,193,300 |
| 2023/01/27 | 3,155 | 3,200 | 3,110 | 3,165 | -120 | -3.7% | 19,788,900 |
| 2023/01/26 | 3,310 | 3,330 | 3,265 | 3,285 | -110 | -3.2% | 12,150,800 |
| 2023/01/25 | 3,375 | 3,405 | 3,350 | 3,395 | +40 | +1.2% | 7,830,500 |
| 2023/01/24 | 3,385 | 3,395 | 3,345 | 3,355 | -20 | -0.6% | 7,131,700 |
| 2023/01/23 | 3,370 | 3,385 | 3,340 | 3,375 | +30 | +0.9% | 5,499,300 |
| 2023/01/20 | 3,290 | 3,345 | 3,285 | 3,345 | +60 | +1.8% | 6,118,000 |
| 2023/01/19 | 3,255 | 3,295 | 3,235 | 3,285 | +5 | +0.2% | 5,110,700 |
| 2023/01/18 | 3,240 | 3,340 | 3,215 | 3,280 | +50 | +1.5% | 7,826,100 |
| 2023/01/17 | 3,205 | 3,245 | 3,205 | 3,230 | +65 | +2.1% | 5,175,100 |
| 2023/01/16 | 3,200 | 3,205 | 3,150 | 3,165 | -65 | -2% | 6,561,800 |
| 2023/01/13 | 3,210 | 3,255 | 3,210 | 3,230 | -15 | -0.5% | 6,358,300 |
| 2023/01/12 | 3,240 | 3,260 | 3,195 | 3,245 | +5 | +0.2% | 5,456,100 |
| 2023/01/11 | 3,200 | 3,260 | 3,185 | 3,240 | +30 | +0.9% | 4,570,900 |
501～
550
件表示中 / 3675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 | 485,100円 | +10.0% | +58.3% | 7.01% | 4.24倍 | 0.64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 | 448,200円 | +8.1% | +83.7% | 6.92% | 4.32倍 | 0.70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 | 175,900円 | +9.1% | +120.9% | 5.69% | 3.77倍 | 0.70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 | 92,700円 | +3.7% | -22.5% | 5.83% | 5.70倍 | 0.72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 | 356,000円 | +4.7% | -13.0% | 6.74% | 4.66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
