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 |
|---|---|---|---|---|---|---|---|
| 2023/01/10 | 3,180 | 3,220 | 3,105 | 3,210 | +45 | +1.4% | 5,613,400 |
| 2023/01/06 | 3,085 | 3,185 | 3,080 | 3,165 | +100 | +3.3% | 8,431,000 |
| 2023/01/05 | 3,085 | 3,120 | 3,045 | 3,065 | -20 | -0.6% | 9,129,300 |
| 2023/01/04 | 3,240 | 3,240 | 3,085 | 3,085 | -205 | -6.2% | 13,073,800 |
| 2022/12/30 | 3,270 | 3,305 | 3,260 | 3,290 | +45 | +1.4% | 6,447,900 |
| 2022/12/29 | 3,315 | 3,320 | 3,220 | 3,245 | -95 | -2.8% | 8,754,600 |
| 2022/12/28 | 3,365 | 3,390 | 3,330 | 3,340 | -15 | -0.4% | 4,847,600 |
| 2022/12/27 | 3,380 | 3,385 | 3,335 | 3,355 | ±0 | ±0% | 4,180,100 |
| 2022/12/26 | 3,380 | 3,400 | 3,345 | 3,355 | -10 | -0.3% | 3,382,700 |
| 2022/12/23 | 3,415 | 3,415 | 3,335 | 3,365 | -55 | -1.6% | 7,677,000 |
| 2022/12/22 | 3,385 | 3,430 | 3,355 | 3,420 | +80 | +2.4% | 7,138,800 |
| 2022/12/21 | 3,325 | 3,390 | 3,325 | 3,340 | +15 | +0.5% | 6,310,400 |
| 2022/12/20 | 3,375 | 3,425 | 3,290 | 3,325 | -20 | -0.6% | 11,289,000 |
| 2022/12/19 | 3,415 | 3,455 | 3,345 | 3,345 | -75 | -2.2% | 8,367,400 |
| 2022/12/16 | 3,400 | 3,440 | 3,390 | 3,420 | +15 | +0.4% | 9,354,700 |
| 2022/12/15 | 3,375 | 3,425 | 3,375 | 3,405 | +35 | +1% | 6,178,100 |
| 2022/12/14 | 3,360 | 3,375 | 3,330 | 3,370 | ±0 | ±0% | 5,832,500 |
| 2022/12/13 | 3,345 | 3,370 | 3,325 | 3,370 | +55 | +1.7% | 6,449,500 |
| 2022/12/12 | 3,290 | 3,350 | 3,280 | 3,315 | +50 | +1.5% | 7,142,600 |
| 2022/12/09 | 3,255 | 3,305 | 3,255 | 3,265 | ±0 | ±0% | 4,814,400 |
| 2022/12/08 | 3,255 | 3,275 | 3,225 | 3,265 | +5 | +0.2% | 4,319,600 |
| 2022/12/07 | 3,255 | 3,280 | 3,240 | 3,260 | -10 | -0.3% | 3,217,900 |
| 2022/12/06 | 3,260 | 3,305 | 3,250 | 3,270 | +10 | +0.3% | 5,482,300 |
| 2022/12/05 | 3,310 | 3,315 | 3,250 | 3,260 | -80 | -2.4% | 7,945,100 |
| 2022/12/02 | 3,340 | 3,345 | 3,270 | 3,340 | -15 | -0.4% | 6,975,700 |
| 2022/12/01 | 3,395 | 3,435 | 3,330 | 3,355 | -10 | -0.3% | 11,614,400 |
| 2022/11/30 | 3,265 | 3,365 | 3,260 | 3,365 | +125 | +3.9% | 16,449,300 |
| 2022/11/29 | 3,240 | 3,270 | 3,220 | 3,240 | -5 | -0.2% | 5,133,600 |
| 2022/11/28 | 3,270 | 3,275 | 3,205 | 3,245 | -5 | -0.2% | 6,421,800 |
| 2022/11/25 | 3,250 | 3,270 | 3,205 | 3,250 | ±0 | ±0% | 5,165,500 |
| 2022/11/24 | 3,175 | 3,265 | 3,170 | 3,250 | +125 | +4% | 13,599,400 |
| 2022/11/22 | 3,080 | 3,140 | 3,080 | 3,125 | +45 | +1.5% | 5,011,100 |
| 2022/11/21 | 3,035 | 3,090 | 3,020 | 3,080 | +45 | +1.5% | 5,055,300 |
| 2022/11/18 | 3,110 | 3,120 | 3,035 | 3,035 | -90 | -2.9% | 6,531,200 |
| 2022/11/17 | 3,105 | 3,140 | 3,090 | 3,125 | -10 | -0.3% | 4,147,900 |
| 2022/11/16 | 3,155 | 3,170 | 3,095 | 3,135 | -10 | -0.3% | 5,747,100 |
| 2022/11/15 | 3,125 | 3,155 | 3,090 | 3,145 | +45 | +1.5% | 6,625,800 |
| 2022/11/14 | 3,115 | 3,130 | 3,055 | 3,100 | -20 | -0.6% | 6,531,400 |
| 2022/11/11 | 3,135 | 3,160 | 3,055 | 3,120 | +45 | +1.5% | 9,502,900 |
| 2022/11/10 | 3,010 | 3,085 | 2,998 | 3,075 | +15 | +0.5% | 6,322,200 |
| 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 |
551～
600
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
