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 |
---|---|---|---|---|---|---|---|
2021/11/01 | 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 |
2021/10/11 | 6,890 | 7,170 | 6,780 | 6,920 | +230 | +3.4% | 6,672,000 |
2021/10/08 | 7,150 | 7,240 | 6,650 | 6,690 | -400 | -5.6% | 10,082,800 |
2021/10/07 | 6,920 | 7,200 | 6,760 | 7,090 | +270 | +4% | 8,167,300 |
2021/10/06 | 6,950 | 7,040 | 6,650 | 6,820 | -30 | -0.4% | 9,508,200 |
2021/10/05 | 6,770 | 7,070 | 6,360 | 6,850 | -120 | -1.7% | 15,697,200 |
2021/10/04 | 7,440 | 7,640 | 6,780 | 6,970 | -540 | -7.2% | 12,285,500 |
2021/10/01 | 7,300 | 7,920 | 7,280 | 7,510 | -50 | -0.7% | 9,281,200 |
2021/09/30 | 8,490 | 8,510 | 7,520 | 7,560 | -890 | -10.5% | 9,036,800 |
2021/09/29 | 8,130 | 8,750 | 8,100 | 8,450 | -130 | -1.5% | 8,919,800 |
2021/09/28 | 9,080 | 9,180 | 8,380 | 8,580 | -650 | -7% | 12,426,000 |
2021/09/27 | 10,020 | 10,060 | 9,150 | 9,230 | -640 | -6.5% | 11,461,200 |
2021/09/24 | 9,540 | 9,890 | 9,500 | 9,870 | +620 | +6.7% | 7,869,200 |
2021/09/22 | 9,200 | 9,340 | 9,120 | 9,250 | +60 | +0.7% | 4,117,900 |
2021/09/21 | 9,200 | 9,330 | 9,080 | 9,190 | -310 | -3.3% | 5,640,900 |
2021/09/17 | 9,220 | 9,530 | 9,180 | 9,500 | +290 | +3.1% | 5,845,600 |
2021/09/16 | 9,520 | 9,680 | 8,950 | 9,210 | -190 | -2% | 10,181,800 |
2021/09/15 | 9,070 | 9,440 | 9,040 | 9,400 | +270 | +3% | 5,282,100 |
2021/09/14 | 8,930 | 9,250 | 8,880 | 9,130 | +210 | +2.4% | 5,040,400 |
2021/09/13 | 9,000 | 9,010 | 8,820 | 8,920 | -110 | -1.2% | 4,125,000 |
2021/09/10 | 9,020 | 9,070 | 8,930 | 9,030 | +70 | +0.8% | 3,358,900 |
2021/09/09 | 8,900 | 9,100 | 8,870 | 8,960 | +40 | +0.4% | 4,108,000 |
2021/09/08 | 8,800 | 8,990 | 8,790 | 8,920 | -10 | -0.1% | 3,683,300 |
2021/09/07 | 9,100 | 9,120 | 8,780 | 8,930 | -50 | -0.6% | 6,665,300 |
2021/09/06 | 8,540 | 9,060 | 8,520 | 8,980 | +530 | +6.3% | 8,311,100 |
2021/09/03 | 8,530 | 8,550 | 8,380 | 8,450 | ±0 | ±0% | 4,967,600 |
2021/09/02 | 8,340 | 8,600 | 8,300 | 8,450 | +20 | +0.2% | 6,455,500 |
2021/09/01 | 8,540 | 8,710 | 8,300 | 8,430 | -70 | -0.8% | 8,842,400 |
2021/08/31 | 8,120 | 8,570 | 8,080 | 8,500 | +260 | +3.2% | 8,574,600 |
2021/08/30 | 8,290 | 8,310 | 7,960 | 8,240 | +400 | +5.1% | 10,861,000 |
2021/08/27 | 7,380 | 7,850 | 7,340 | 7,840 | +710 | +10% | 12,300,800 |
2021/08/26 | 7,080 | 7,190 | 7,030 | 7,130 | -20 | -0.3% | 2,605,500 |
2021/08/25 | 7,250 | 7,260 | 7,010 | 7,150 | ±0 | ±0% | 4,344,700 |
2021/08/24 | 7,000 | 7,200 | 6,980 | 7,150 | +340 | +5% | 5,681,800 |
2021/08/23 | 6,470 | 6,890 | 6,380 | 6,810 | +350 | +5.4% | 6,292,900 |
2021/08/20 | 6,910 | 7,020 | 6,380 | 6,460 | -570 | -8.1% | 7,790,300 |
751~
800
件表示中 / 3586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 | 543,000円 | +10.0% | +40.9% | 5.52% | 5.62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 | 497,500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 | 215,500円 | +7.0% | +76.7% | 4.64% | 5.96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 | 121,200円 | +5.8% | -22.5% | 4.04% | 7.46倍 | 0.93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 | 416,000円 | +0.4% | -13.0% | 5.53% | 5.45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