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 |
|---|---|---|---|---|---|---|---|
| 2022/05/17 | 3,310 | 3,365 | 3,280 | 3,330 | +60 | +1.8% | 7,012,700 |
| 2022/05/16 | 3,360 | 3,395 | 3,255 | 3,270 | -30 | -0.9% | 7,198,000 |
| 2022/05/13 | 3,230 | 3,315 | 3,190 | 3,300 | +70 | +2.2% | 6,536,500 |
| 2022/05/12 | 3,235 | 3,295 | 3,190 | 3,230 | -50 | -1.5% | 6,751,900 |
| 2022/05/11 | 3,210 | 3,300 | 3,145 | 3,280 | +130 | +4.1% | 7,650,700 |
| 2022/05/10 | 3,260 | 3,275 | 3,100 | 3,150 | -150 | -4.5% | 11,095,500 |
| 2022/05/09 | 3,310 | 3,390 | 3,240 | 3,300 | +25 | +0.8% | 12,390,000 |
| 2022/05/06 | 3,310 | 3,365 | 3,260 | 3,275 | +20 | +0.6% | 10,151,100 |
| 2022/05/02 | 3,100 | 3,270 | 3,100 | 3,255 | +185 | +6% | 13,012,900 |
| 2022/04/28 | 3,145 | 3,190 | 2,830 | 3,070 | -55 | -1.8% | 29,216,600 |
| 2022/04/27 | 2,979 | 3,155 | 2,945 | 3,125 | +115 | +3.8% | 9,572,500 |
| 2022/04/26 | 3,100 | 3,120 | 2,991 | 3,010 | -65 | -2.1% | 6,820,800 |
| 2022/04/25 | 3,065 | 3,150 | 3,055 | 3,075 | -100 | -3.1% | 5,825,600 |
| 2022/04/22 | 3,215 | 3,265 | 3,165 | 3,175 | -95 | -2.9% | 5,630,500 |
| 2022/04/21 | 3,225 | 3,275 | 3,185 | 3,270 | +35 | +1.1% | 7,433,400 |
| 2022/04/20 | 3,270 | 3,280 | 3,205 | 3,235 | ±0 | ±0% | 7,206,000 |
| 2022/04/19 | 3,160 | 3,255 | 3,105 | 3,235 | +110 | +3.5% | 7,768,600 |
| 2022/04/18 | 3,085 | 3,135 | 3,000 | 3,125 | +55 | +1.8% | 6,026,000 |
| 2022/04/15 | 2,975 | 3,100 | 2,975 | 3,070 | +25 | +0.8% | 5,546,500 |
| 2022/04/14 | 2,930 | 3,045 | 2,905 | 3,045 | +115 | +3.9% | 8,430,800 |
| 2022/04/13 | 2,856 | 2,957 | 2,856 | 2,930 | +114 | +4% | 11,800,000 |
| 2022/04/12 | 2,950 | 2,952 | 2,785 | 2,816 | -182 | -6.1% | 15,854,500 |
| 2022/04/11 | 2,986 | 3,080 | 2,971 | 2,998 | +15 | +0.5% | 7,134,800 |
| 2022/04/08 | 3,025 | 3,085 | 2,959 | 2,983 | -27 | -0.9% | 10,692,400 |
| 2022/04/07 | 2,956 | 3,065 | 2,930 | 3,010 | -60 | -2% | 9,070,900 |
| 2022/04/06 | 3,205 | 3,220 | 3,070 | 3,070 | -170 | -5.2% | 10,644,300 |
| 2022/04/05 | 3,295 | 3,330 | 3,210 | 3,240 | -110 | -3.3% | 8,254,200 |
| 2022/04/04 | 3,200 | 3,365 | 3,180 | 3,350 | +100 | +3.1% | 8,444,900 |
| 2022/04/01 | 3,440 | 3,445 | 3,180 | 3,250 | -170 | -5% | 16,600,500 |
| 2022/03/31 | 3,280 | 3,455 | 3,280 | 3,420 | +145 | +4.4% | 15,328,500 |
| 2022/03/30 | 3,125 | 3,295 | 3,060 | 3,275 | -7,065 | -68.3% | 17,251,100 |
| 2022/03/29 | 10,190 | 10,430 | 10,160 | 10,340 | +150 | +1.5% | 4,868,800 |
| 2022/03/28 | 10,150 | 10,290 | 9,870 | 10,190 | -140 | -1.4% | 5,875,800 |
| 2022/03/25 | 10,130 | 10,440 | 9,830 | 10,330 | +90 | +0.9% | 9,080,000 |
| 2022/03/24 | 10,880 | 11,010 | 10,070 | 10,240 | -860 | -7.7% | 9,975,400 |
| 2022/03/23 | 11,430 | 11,510 | 11,010 | 11,100 | -340 | -3% | 5,928,500 |
| 2022/03/22 | 11,560 | 11,570 | 11,240 | 11,440 | -30 | -0.3% | 5,722,200 |
| 2022/03/18 | 11,390 | 11,580 | 11,280 | 11,470 | +50 | +0.4% | 7,396,600 |
| 2022/03/17 | 11,530 | 11,580 | 11,290 | 11,420 | +20 | +0.2% | 5,598,000 |
| 2022/03/16 | 11,480 | 11,640 | 11,260 | 11,400 | +50 | +0.4% | 5,748,300 |
| 2022/03/15 | 11,500 | 11,620 | 11,200 | 11,350 | -220 | -1.9% | 6,933,200 |
| 2022/03/14 | 11,410 | 11,590 | 11,220 | 11,570 | +400 | +3.6% | 6,896,700 |
| 2022/03/11 | 11,100 | 11,340 | 10,930 | 11,170 | +70 | +0.6% | 7,069,400 |
| 2022/03/10 | 10,820 | 11,100 | 10,630 | 11,100 | +600 | +5.7% | 7,260,200 |
| 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 |
801～
850
件表示中 / 3765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 | 489,900円 | -2.5% | -59.5% | 3.57% | 8.41倍 | 0.63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 | 519,600円 | -9.2% | -51.1% | 4.52% | 9.19倍 | 0.76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 | 224,500円 | -7.6% | -61.1% | 5.35% | 12.34倍 | 0.86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 | 121,500円 | -8.4% | -39.5% | 3.62% | 11.18倍 | 0.88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 | 443,000円 | -16.3% | -31.6% | 4.74% | 6.37倍 | 0.64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
