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 |
---|---|---|---|---|---|---|---|
2021/12/22 | 8,250 | 8,270 | 8,060 | 8,210 | +10 | +0.1% | 3,559,600 |
2021/12/21 | 8,050 | 8,200 | 8,010 | 8,200 | +290 | +3.7% | 3,390,200 |
2021/12/20 | 8,020 | 8,100 | 7,910 | 7,910 | -160 | -2% | 3,119,200 |
2021/12/17 | 7,990 | 8,200 | 7,960 | 8,070 | +10 | +0.1% | 4,098,000 |
2021/12/16 | 7,700 | 8,100 | 7,680 | 8,060 | +300 | +3.9% | 4,879,100 |
2021/12/15 | 7,900 | 7,920 | 7,550 | 7,760 | -220 | -2.8% | 4,748,400 |
2021/12/14 | 7,950 | 8,020 | 7,910 | 7,980 | -20 | -0.3% | 2,940,300 |
2021/12/13 | 8,000 | 8,080 | 7,920 | 8,000 | +180 | +2.3% | 3,396,200 |
2021/12/10 | 7,840 | 7,930 | 7,700 | 7,820 | -40 | -0.5% | 3,433,800 |
2021/12/09 | 7,910 | 8,030 | 7,800 | 7,860 | -150 | -1.9% | 4,621,800 |
2021/12/08 | 8,150 | 8,280 | 7,850 | 8,010 | -140 | -1.7% | 9,405,500 |
2021/12/07 | 7,780 | 8,190 | 7,630 | 8,150 | +400 | +5.2% | 7,968,800 |
2021/12/06 | 7,870 | 7,950 | 7,500 | 7,750 | +130 | +1.7% | 8,423,900 |
2021/12/03 | 7,270 | 7,700 | 7,080 | 7,620 | +380 | +5.2% | 10,091,100 |
2021/12/02 | 6,830 | 7,300 | 6,810 | 7,240 | +510 | +7.6% | 8,102,300 |
2021/12/01 | 6,660 | 6,800 | 6,500 | 6,730 | +230 | +3.5% | 4,490,200 |
2021/11/30 | 6,690 | 6,750 | 6,480 | 6,500 | -140 | -2.1% | 3,390,500 |
2021/11/29 | 6,390 | 6,800 | 6,380 | 6,640 | +150 | +2.3% | 4,560,600 |
2021/11/26 | 6,500 | 6,550 | 6,380 | 6,490 | -60 | -0.9% | 2,363,100 |
2021/11/25 | 6,400 | 6,550 | 6,320 | 6,550 | +110 | +1.7% | 2,226,400 |
2021/11/24 | 6,440 | 6,550 | 6,350 | 6,440 | -50 | -0.8% | 2,337,500 |
2021/11/22 | 6,400 | 6,550 | 6,240 | 6,490 | +200 | +3.2% | 3,983,400 |
2021/11/19 | 6,270 | 6,370 | 6,230 | 6,290 | +30 | +0.5% | 2,568,800 |
2021/11/18 | 6,380 | 6,380 | 6,120 | 6,260 | -150 | -2.3% | 4,202,000 |
2021/11/17 | 6,440 | 6,480 | 6,360 | 6,410 | -20 | -0.3% | 2,845,600 |
2021/11/16 | 6,610 | 6,650 | 6,390 | 6,430 | -170 | -2.6% | 3,895,300 |
2021/11/15 | 6,740 | 6,770 | 6,550 | 6,600 | -130 | -1.9% | 2,582,600 |
2021/11/12 | 6,700 | 6,760 | 6,550 | 6,730 | +10 | +0.1% | 3,911,900 |
2021/11/11 | 6,780 | 6,850 | 6,700 | 6,720 | -60 | -0.9% | 2,590,300 |
2021/11/10 | 6,860 | 6,940 | 6,750 | 6,780 | -30 | -0.4% | 2,657,300 |
2021/11/09 | 6,960 | 6,980 | 6,770 | 6,810 | -190 | -2.7% | 3,545,700 |
2021/11/08 | 6,670 | 7,020 | 6,630 | 7,000 | +320 | +4.8% | 4,073,500 |
2021/11/05 | 7,050 | 7,050 | 6,660 | 6,680 | -410 | -5.8% | 6,564,500 |
2021/11/04 | 7,380 | 7,650 | 6,950 | 7,090 | -190 | -2.6% | 9,729,600 |
2021/11/02 | 7,190 | 7,320 | 7,130 | 7,280 | +30 | +0.4% | 3,824,200 |
2021/11/01 | 7,400 | 7,460 | 7,190 | 7,250 | +90 | +1.3% | 7,051,200 |
2021/10/29 | 6,590 | 7,250 | 6,500 | 7,160 | +620 | +9.5% | 11,801,600 |
2021/10/28 | 6,560 | 6,670 | 6,470 | 6,540 | -90 | -1.4% | 3,485,600 |
2021/10/27 | 6,770 | 6,810 | 6,520 | 6,630 | -240 | -3.5% | 3,593,700 |
2021/10/26 | 6,920 | 6,930 | 6,730 | 6,870 | +150 | +2.2% | 3,755,400 |
2021/10/25 | 6,530 | 6,730 | 6,520 | 6,720 | +160 | +2.4% | 2,485,600 |
2021/10/22 | 6,580 | 6,680 | 6,450 | 6,560 | -20 | -0.3% | 3,212,500 |
2021/10/21 | 6,670 | 6,780 | 6,580 | 6,580 | -110 | -1.6% | 3,538,000 |
2021/10/20 | 6,940 | 6,990 | 6,630 | 6,690 | -160 | -2.3% | 5,210,800 |
2021/10/19 | 6,510 | 6,850 | 6,430 | 6,850 | +410 | +6.4% | 4,935,400 |
2021/10/18 | 6,400 | 6,590 | 6,360 | 6,440 | -50 | -0.8% | 4,212,500 |
2021/10/15 | 6,300 | 6,510 | 6,180 | 6,490 | +120 | +1.9% | 5,904,800 |
2021/10/14 | 6,670 | 6,760 | 6,270 | 6,370 | -330 | -4.9% | 6,931,700 |
2021/10/13 | 6,840 | 6,880 | 6,610 | 6,700 | -260 | -3.7% | 4,629,600 |
2021/10/12 | 6,920 | 7,130 | 6,860 | 6,960 | +40 | +0.6% | 4,848,400 |
701~
750
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