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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 4,950 | 4,950 | 4,836 | 4,889 | -28 | -0.6% | 4,851,200 |
| 2024/09/05 | 4,988 | 5,048 | 4,901 | 4,917 | -91 | -1.8% | 6,060,200 |
| 2024/09/04 | 4,952 | 5,083 | 4,950 | 5,008 | -87 | -1.7% | 6,106,500 |
| 2024/09/03 | 5,232 | 5,232 | 5,085 | 5,095 | -105 | -2% | 5,812,400 |
| 2024/09/02 | 5,282 | 5,295 | 5,180 | 5,200 | -37 | -0.7% | 5,120,700 |
| 2024/08/30 | 5,150 | 5,242 | 5,121 | 5,237 | +112 | +2.2% | 6,842,600 |
| 2024/08/29 | 5,052 | 5,143 | 5,045 | 5,125 | +55 | +1.1% | 4,183,900 |
| 2024/08/28 | 5,100 | 5,129 | 5,046 | 5,070 | -38 | -0.7% | 4,001,500 |
| 2024/08/27 | 5,016 | 5,117 | 4,998 | 5,108 | +122 | +2.4% | 6,758,400 |
| 2024/08/26 | 5,001 | 5,020 | 4,975 | 4,986 | -59 | -1.2% | 3,797,200 |
| 2024/08/23 | 5,064 | 5,130 | 5,031 | 5,045 | -4 | -0.1% | 4,798,100 |
| 2024/08/22 | 5,033 | 5,053 | 5,002 | 5,049 | +16 | +0.3% | 3,398,000 |
| 2024/08/21 | 4,940 | 5,033 | 4,924 | 5,033 | +47 | +0.9% | 4,663,900 |
| 2024/08/20 | 5,000 | 5,015 | 4,927 | 4,986 | +13 | +0.3% | 5,183,400 |
| 2024/08/19 | 4,989 | 5,111 | 4,971 | 4,973 | -4 | -0.1% | 8,276,100 |
| 2024/08/16 | 4,986 | 5,048 | 4,926 | 4,977 | +41 | +0.8% | 6,543,900 |
| 2024/08/15 | 4,809 | 4,937 | 4,803 | 4,936 | +143 | +3% | 5,870,100 |
| 2024/08/14 | 4,767 | 4,793 | 4,732 | 4,793 | +40 | +0.8% | 4,527,900 |
| 2024/08/13 | 4,657 | 4,755 | 4,621 | 4,753 | +192 | +4.2% | 5,823,400 |
| 2024/08/09 | 4,650 | 4,670 | 4,502 | 4,561 | -25 | -0.5% | 6,439,700 |
| 2024/08/08 | 4,535 | 4,690 | 4,507 | 4,586 | ±0 | ±0% | 6,278,000 |
| 2024/08/07 | 4,540 | 4,695 | 4,462 | 4,586 | -24 | -0.5% | 9,911,400 |
| 2024/08/06 | 4,491 | 4,699 | 4,451 | 4,610 | +605 | +15.1% | 10,439,400 |
| 2024/08/05 | 4,420 | 4,457 | 3,992 | 4,005 | -687 | -14.6% | 15,618,800 |
| 2024/08/02 | 4,612 | 4,749 | 4,512 | 4,692 | -124 | -2.6% | 11,812,900 |
| 2024/08/01 | 4,774 | 4,863 | 4,750 | 4,816 | +4 | +0.1% | 10,261,400 |
| 2024/07/31 | 4,553 | 4,816 | 4,493 | 4,812 | +239 | +5.2% | 14,110,500 |
| 2024/07/30 | 4,577 | 4,597 | 4,534 | 4,573 | +6 | +0.1% | 3,783,000 |
| 2024/07/29 | 4,542 | 4,579 | 4,488 | 4,567 | +22 | +0.5% | 4,177,300 |
| 2024/07/26 | 4,576 | 4,626 | 4,500 | 4,545 | -33 | -0.7% | 5,208,500 |
| 2024/07/25 | 4,574 | 4,612 | 4,542 | 4,578 | -62 | -1.3% | 5,010,800 |
| 2024/07/24 | 4,780 | 4,818 | 4,640 | 4,640 | -170 | -3.5% | 5,848,400 |
| 2024/07/23 | 4,849 | 4,859 | 4,752 | 4,810 | +241 | +5.3% | 8,640,500 |
| 2024/07/22 | 4,651 | 4,666 | 4,565 | 4,569 | -121 | -2.6% | 4,473,400 |
| 2024/07/19 | 4,788 | 4,788 | 4,670 | 4,690 | -85 | -1.8% | 4,074,700 |
| 2024/07/18 | 4,801 | 4,839 | 4,742 | 4,775 | -40 | -0.8% | 3,965,500 |
| 2024/07/17 | 4,863 | 4,868 | 4,805 | 4,815 | -7 | -0.1% | 2,757,500 |
| 2024/07/16 | 4,877 | 4,911 | 4,815 | 4,822 | -21 | -0.4% | 3,065,700 |
| 2024/07/12 | 4,869 | 4,923 | 4,823 | 4,843 | -94 | -1.9% | 4,453,000 |
| 2024/07/11 | 4,980 | 5,009 | 4,933 | 4,937 | -6 | -0.1% | 2,980,700 |
| 2024/07/10 | 4,940 | 5,004 | 4,927 | 4,943 | +6 | +0.1% | 3,215,200 |
| 2024/07/09 | 4,961 | 4,996 | 4,905 | 4,937 | -53 | -1.1% | 4,576,400 |
| 2024/07/08 | 5,110 | 5,111 | 4,960 | 4,990 | -121 | -2.4% | 6,171,100 |
| 2024/07/05 | 5,300 | 5,324 | 5,090 | 5,111 | -189 | -3.6% | 5,429,600 |
| 2024/07/04 | 5,176 | 5,360 | 5,160 | 5,300 | +121 | +2.3% | 9,396,500 |
| 2024/07/03 | 5,079 | 5,200 | 5,015 | 5,179 | +100 | +2% | 6,497,600 |
| 2024/07/02 | 4,920 | 5,088 | 4,908 | 5,079 | +116 | +2.3% | 6,156,500 |
| 2024/07/01 | 4,877 | 4,982 | 4,875 | 4,963 | +145 | +3% | 5,619,500 |
| 2024/06/28 | 4,804 | 4,830 | 4,786 | 4,818 | +49 | +1% | 3,261,000 |
| 2024/06/27 | 4,829 | 4,847 | 4,768 | 4,769 | -43 | -0.9% | 2,959,800 |
51～
100
件表示中 / 3585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 | 543,900円 | +10.0% | +40.9% | 5.52% | 5.63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 | 503,700円 | +6.4% | +56.9% | 5.16% | 5.75倍 | 0.81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 | 218,900円 | +7.0% | +76.7% | 4.57% | 6.06倍 | 0.90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 | 120,200円 | +5.8% | -22.5% | 4.08% | 7.39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 | 403,500円 | +0.4% | -13.0% | 5.70% | 5.28倍 | 0.61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
