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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 4,715 | 4,780 | 4,700 | 4,760 | +105 | +2.3% | 1,639,100 |
| 2021/06/04 | 4,600 | 4,660 | 4,545 | 4,655 | +90 | +2% | 1,333,800 |
| 2021/06/03 | 4,660 | 4,705 | 4,515 | 4,565 | -75 | -1.6% | 1,966,000 |
| 2021/06/02 | 4,520 | 4,650 | 4,450 | 4,640 | +140 | +3.1% | 1,657,100 |
| 2021/06/01 | 4,415 | 4,505 | 4,370 | 4,500 | +105 | +2.4% | 1,103,000 |
| 2021/05/31 | 4,375 | 4,400 | 4,300 | 4,395 | +20 | +0.5% | 1,009,800 |
| 2021/05/28 | 4,355 | 4,390 | 4,290 | 4,375 | +110 | +2.6% | 1,283,000 |
| 2021/05/27 | 4,385 | 4,435 | 4,255 | 4,265 | -135 | -3.1% | 1,783,900 |
| 2021/05/26 | 4,380 | 4,495 | 4,365 | 4,400 | -60 | -1.3% | 1,016,800 |
| 2021/05/25 | 4,595 | 4,605 | 4,425 | 4,460 | -105 | -2.3% | 1,780,900 |
| 2021/05/24 | 4,430 | 4,595 | 4,430 | 4,565 | +200 | +4.6% | 1,747,200 |
| 2021/05/21 | 4,340 | 4,380 | 4,285 | 4,365 | +20 | +0.5% | 1,264,500 |
| 2021/05/20 | 4,330 | 4,395 | 4,310 | 4,345 | -30 | -0.7% | 1,153,500 |
| 2021/05/19 | 4,325 | 4,430 | 4,300 | 4,375 | -20 | -0.5% | 1,269,500 |
| 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 |
851～
900
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
