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 |
|---|---|---|---|---|---|---|---|
| 2021/05/18 | 4,385 | 4,410 | 4,235 | 4,395 | +80 | +1.9% | 1,793,100 |
| 2021/05/17 | 4,465 | 4,495 | 4,290 | 4,315 | -85 | -1.9% | 1,732,500 |
| 2021/05/14 | 4,475 | 4,505 | 4,375 | 4,400 | +30 | +0.7% | 1,401,000 |
| 2021/05/13 | 4,335 | 4,485 | 4,320 | 4,370 | -75 | -1.7% | 1,903,300 |
| 2021/05/12 | 4,715 | 4,770 | 4,365 | 4,445 | -270 | -5.7% | 2,698,000 |
| 2021/05/11 | 4,610 | 4,830 | 4,595 | 4,715 | +35 | +0.7% | 2,367,000 |
| 2021/05/10 | 4,820 | 4,910 | 4,620 | 4,680 | -115 | -2.4% | 3,363,800 |
| 2021/05/07 | 4,560 | 4,800 | 4,525 | 4,795 | +175 | +3.8% | 3,710,100 |
| 2021/05/06 | 4,345 | 4,620 | 4,335 | 4,620 | +230 | +5.2% | 3,859,900 |
| 2021/04/30 | 4,250 | 4,390 | 4,175 | 4,390 | +210 | +5% | 4,004,500 |
| 2021/04/28 | 4,190 | 4,250 | 4,105 | 4,180 | -65 | -1.5% | 1,887,500 |
| 2021/04/27 | 4,160 | 4,280 | 4,110 | 4,245 | +95 | +2.3% | 2,372,500 |
| 2021/04/26 | 4,095 | 4,160 | 4,020 | 4,150 | +35 | +0.9% | 1,449,500 |
| 2021/04/23 | 4,115 | 4,170 | 4,070 | 4,115 | +30 | +0.7% | 1,988,400 |
| 2021/04/22 | 4,050 | 4,140 | 4,010 | 4,085 | +150 | +3.8% | 2,966,800 |
| 2021/04/21 | 3,880 | 3,960 | 3,860 | 3,935 | -35 | -0.9% | 1,554,500 |
| 2021/04/20 | 3,845 | 3,985 | 3,825 | 3,970 | +65 | +1.7% | 1,595,300 |
| 2021/04/19 | 3,845 | 3,960 | 3,840 | 3,905 | +90 | +2.4% | 2,005,700 |
| 2021/04/16 | 3,825 | 3,870 | 3,795 | 3,815 | -75 | -1.9% | 1,867,000 |
| 2021/04/15 | 3,910 | 3,970 | 3,845 | 3,890 | +105 | +2.8% | 2,406,500 |
| 2021/04/14 | 3,895 | 3,925 | 3,740 | 3,785 | -105 | -2.7% | 2,754,800 |
| 2021/04/13 | 4,010 | 4,035 | 3,880 | 3,890 | -95 | -2.4% | 2,655,700 |
| 2021/04/12 | 4,235 | 4,245 | 3,985 | 3,985 | -230 | -5.5% | 2,216,600 |
| 2021/04/09 | 4,160 | 4,265 | 4,150 | 4,215 | +55 | +1.3% | 1,996,000 |
| 2021/04/08 | 4,115 | 4,215 | 4,085 | 4,160 | +40 | +1% | 1,684,300 |
| 2021/04/07 | 4,015 | 4,145 | 4,000 | 4,120 | +105 | +2.6% | 1,993,100 |
| 2021/04/06 | 4,055 | 4,090 | 3,935 | 4,015 | -60 | -1.5% | 1,877,900 |
| 2021/04/05 | 3,925 | 4,080 | 3,880 | 4,075 | +220 | +5.7% | 2,499,300 |
| 2021/04/02 | 3,880 | 3,905 | 3,750 | 3,855 | -5 | -0.1% | 1,549,800 |
| 2021/04/01 | 3,980 | 3,990 | 3,845 | 3,860 | -15 | -0.4% | 1,552,000 |
| 2021/03/31 | 3,880 | 3,915 | 3,840 | 3,875 | -60 | -1.5% | 1,421,700 |
| 2021/03/30 | 3,800 | 3,945 | 3,790 | 3,935 | +110 | +2.9% | 2,073,400 |
| 2021/03/29 | 4,100 | 4,120 | 3,805 | 3,825 | -255 | -6.3% | 3,528,800 |
| 2021/03/26 | 4,070 | 4,095 | 3,940 | 4,080 | +105 | +2.6% | 2,151,100 |
| 2021/03/25 | 3,895 | 4,035 | 3,870 | 3,975 | +115 | +3% | 2,846,600 |
| 2021/03/24 | 3,870 | 3,915 | 3,730 | 3,860 | -185 | -4.6% | 3,332,400 |
| 2021/03/23 | 4,320 | 4,330 | 4,035 | 4,045 | -250 | -5.8% | 2,758,100 |
| 2021/03/22 | 4,140 | 4,385 | 4,135 | 4,295 | +215 | +5.3% | 3,053,400 |
| 2021/03/19 | 3,940 | 4,100 | 3,910 | 4,080 | +110 | +2.8% | 1,650,600 |
| 2021/03/18 | 3,950 | 4,025 | 3,895 | 3,970 | +55 | +1.4% | 1,259,500 |
| 2021/03/17 | 3,870 | 3,930 | 3,815 | 3,915 | +5 | +0.1% | 1,465,700 |
| 2021/03/16 | 3,780 | 3,915 | 3,730 | 3,910 | +130 | +3.4% | 1,932,600 |
| 2021/03/15 | 3,715 | 3,865 | 3,715 | 3,780 | +100 | +2.7% | 1,939,500 |
| 2021/03/12 | 3,605 | 3,680 | 3,550 | 3,680 | +75 | +2.1% | 2,047,100 |
| 2021/03/11 | 3,415 | 3,640 | 3,400 | 3,605 | +250 | +7.5% | 3,296,900 |
| 2021/03/10 | 3,360 | 3,375 | 3,320 | 3,355 | -45 | -1.3% | 889,700 |
| 2021/03/09 | 3,420 | 3,420 | 3,355 | 3,400 | +25 | +0.7% | 1,028,800 |
| 2021/03/08 | 3,405 | 3,430 | 3,295 | 3,375 | ±0 | ±0% | 1,970,700 |
| 2021/03/05 | 3,370 | 3,420 | 3,325 | 3,375 | -30 | -0.9% | 1,657,100 |
| 2021/03/04 | 3,360 | 3,430 | 3,335 | 3,405 | +115 | +3.5% | 1,921,300 |
851～
900
件表示中 / 3572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 | +10.0% | +40.9% | 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 | +5.8% | -22.5% | 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 | +0.4% | -13.0% | 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
