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 |
|---|---|---|---|---|---|---|---|
| 2022/03/09 | 10,520 | 10,920 | 10,080 | 10,500 | -200 | -1.9% | 10,242,800 |
| 2022/03/08 | 11,010 | 11,330 | 10,650 | 10,700 | -500 | -4.5% | 13,221,800 |
| 2022/03/07 | 11,270 | 11,480 | 10,790 | 11,200 | +440 | +4.1% | 11,763,600 |
| 2022/03/04 | 10,510 | 11,140 | 10,380 | 10,760 | +400 | +3.9% | 15,745,700 |
| 2022/03/03 | 10,090 | 10,360 | 10,000 | 10,360 | +450 | +4.5% | 7,543,400 |
| 2022/03/02 | 9,900 | 10,080 | 9,830 | 9,910 | -10 | -0.1% | 7,828,200 |
| 2022/03/01 | 9,810 | 10,150 | 9,760 | 9,920 | +580 | +6.2% | 14,364,900 |
| 2022/02/28 | 9,280 | 9,480 | 9,080 | 9,340 | +160 | +1.7% | 12,255,400 |
| 2022/02/25 | 8,980 | 9,230 | 8,940 | 9,180 | +420 | +4.8% | 5,614,800 |
| 2022/02/24 | 8,700 | 9,050 | 8,670 | 8,760 | -20 | -0.2% | 5,466,600 |
| 2022/02/22 | 8,990 | 9,150 | 8,760 | 8,780 | -380 | -4.1% | 6,203,600 |
| 2022/02/21 | 9,240 | 9,320 | 8,960 | 9,160 | -240 | -2.6% | 7,296,000 |
| 2022/02/18 | 9,030 | 9,410 | 9,000 | 9,400 | +360 | +4% | 6,668,300 |
| 2022/02/17 | 9,110 | 9,260 | 9,000 | 9,040 | -30 | -0.3% | 5,462,400 |
| 2022/02/16 | 9,090 | 9,150 | 9,000 | 9,070 | +160 | +1.8% | 3,703,200 |
| 2022/02/15 | 9,080 | 9,190 | 8,900 | 8,910 | -200 | -2.2% | 3,880,300 |
| 2022/02/14 | 8,890 | 9,190 | 8,840 | 9,110 | -30 | -0.3% | 4,218,000 |
| 2022/02/10 | 9,100 | 9,180 | 8,990 | 9,140 | +90 | +1% | 3,951,200 |
| 2022/02/09 | 8,990 | 9,080 | 8,880 | 9,050 | +50 | +0.6% | 3,080,300 |
| 2022/02/08 | 8,800 | 9,010 | 8,660 | 9,000 | +310 | +3.6% | 3,826,700 |
| 2022/02/07 | 8,990 | 8,990 | 8,590 | 8,690 | -270 | -3% | 4,708,300 |
| 2022/02/04 | 8,810 | 9,120 | 8,790 | 8,960 | +100 | +1.1% | 6,197,300 |
| 2022/02/03 | 9,100 | 9,200 | 8,570 | 8,860 | -330 | -3.6% | 8,792,000 |
| 2022/02/02 | 9,320 | 9,340 | 9,120 | 9,190 | -90 | -1% | 5,949,700 |
| 2022/02/01 | 9,020 | 9,460 | 8,990 | 9,280 | +480 | +5.5% | 11,778,100 |
| 2022/01/31 | 8,180 | 8,940 | 7,970 | 8,800 | +770 | +9.6% | 11,542,800 |
| 2022/01/28 | 8,000 | 8,080 | 7,830 | 8,030 | +230 | +2.9% | 4,883,000 |
| 2022/01/27 | 8,220 | 8,370 | 7,770 | 7,800 | -270 | -3.3% | 6,475,100 |
| 2022/01/26 | 8,230 | 8,310 | 7,980 | 8,070 | +30 | +0.4% | 4,373,500 |
| 2022/01/25 | 8,530 | 8,610 | 7,960 | 8,040 | -520 | -6.1% | 6,635,800 |
| 2022/01/24 | 8,070 | 8,640 | 8,070 | 8,560 | +320 | +3.9% | 8,218,600 |
| 2022/01/21 | 7,890 | 8,270 | 7,740 | 8,240 | -40 | -0.5% | 6,305,100 |
| 2022/01/20 | 8,500 | 8,670 | 7,900 | 8,280 | -460 | -5.3% | 10,853,600 |
| 2022/01/19 | 9,340 | 9,470 | 8,570 | 8,740 | -770 | -8.1% | 9,001,200 |
| 2022/01/18 | 9,460 | 9,650 | 9,370 | 9,510 | +40 | +0.4% | 5,280,300 |
| 2022/01/17 | 9,580 | 9,620 | 9,380 | 9,470 | -30 | -0.3% | 3,923,600 |
| 2022/01/14 | 9,340 | 9,500 | 9,280 | 9,500 | +130 | +1.4% | 3,557,200 |
| 2022/01/13 | 9,380 | 9,520 | 9,350 | 9,370 | -20 | -0.2% | 3,412,000 |
| 2022/01/12 | 9,150 | 9,430 | 9,050 | 9,390 | +300 | +3.3% | 4,632,900 |
| 2022/01/11 | 9,220 | 9,220 | 9,030 | 9,090 | -100 | -1.1% | 3,156,300 |
| 2022/01/07 | 9,250 | 9,250 | 9,060 | 9,190 | +90 | +1% | 3,156,400 |
| 2022/01/06 | 9,040 | 9,320 | 9,020 | 9,100 | -10 | -0.1% | 4,010,000 |
| 2022/01/05 | 9,160 | 9,380 | 8,980 | 9,110 | +10 | +0.1% | 6,597,900 |
| 2022/01/04 | 8,700 | 9,100 | 8,690 | 9,100 | +560 | +6.6% | 6,506,000 |
| 2021/12/30 | 8,520 | 8,560 | 8,430 | 8,540 | -20 | -0.2% | 3,067,500 |
| 2021/12/29 | 8,400 | 8,590 | 8,380 | 8,560 | +190 | +2.3% | 3,498,700 |
| 2021/12/28 | 8,450 | 8,470 | 8,250 | 8,370 | -60 | -0.7% | 3,255,100 |
| 2021/12/27 | 8,420 | 8,520 | 8,360 | 8,430 | +60 | +0.7% | 2,844,900 |
| 2021/12/24 | 8,400 | 8,500 | 8,300 | 8,370 | ±0 | ±0% | 3,156,400 |
| 2021/12/23 | 8,260 | 8,460 | 8,220 | 8,370 | +160 | +1.9% | 4,482,300 |
651～
700
件表示中 / 3571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 | 517,900円 | +11.5% | +35.1% | 5.41% | 5.60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 | 506,600円 | +7.7% | +56.9% | 5.13% | 5.83倍 | 0.86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 | 211,900円 | +6.0% | +62.0% | 4.01% | 6.74倍 | 0.89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 | 106,100円 | +5.1% | -15.6% | 4.62% | 6.52倍 | 0.85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 | 407,000円 | -2.2% | -9.8% | 5.65% | 5.33倍 | 0.65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
