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 |
---|---|---|---|---|---|---|---|
2020/12/16 | 3,105 | 3,120 | 3,055 | 3,060 | +35 | +1.2% | 994,600 |
2020/12/15 | 3,010 | 3,070 | 3,005 | 3,025 | -25 | -0.8% | 713,300 |
2020/12/14 | 2,973 | 3,080 | 2,959 | 3,050 | +84 | +2.8% | 1,060,300 |
2020/12/11 | 3,005 | 3,035 | 2,944 | 2,966 | -26 | -0.9% | 986,400 |
2020/12/10 | 3,075 | 3,085 | 2,992 | 2,992 | -58 | -1.9% | 723,400 |
2020/12/09 | 2,947 | 3,060 | 2,943 | 3,050 | +90 | +3% | 1,022,200 |
2020/12/08 | 2,920 | 2,979 | 2,908 | 2,960 | +12 | +0.4% | 762,900 |
2020/12/07 | 2,997 | 3,065 | 2,937 | 2,948 | -47 | -1.6% | 1,121,300 |
2020/12/04 | 2,972 | 3,005 | 2,952 | 2,995 | +43 | +1.5% | 1,181,100 |
2020/12/03 | 2,872 | 3,010 | 2,864 | 2,952 | +130 | +4.6% | 2,199,000 |
2020/12/02 | 2,822 | 2,857 | 2,802 | 2,822 | +29 | +1% | 1,094,100 |
2020/12/01 | 2,722 | 2,804 | 2,710 | 2,793 | +65 | +2.4% | 816,700 |
2020/11/30 | 2,778 | 2,799 | 2,728 | 2,728 | -48 | -1.7% | 1,017,400 |
2020/11/27 | 2,743 | 2,790 | 2,724 | 2,776 | +13 | +0.5% | 765,700 |
2020/11/26 | 2,760 | 2,808 | 2,751 | 2,763 | +1 | ±0% | 1,060,200 |
2020/11/25 | 2,750 | 2,807 | 2,748 | 2,762 | +93 | +3.5% | 1,880,000 |
2020/11/24 | 2,699 | 2,714 | 2,664 | 2,669 | +64 | +2.5% | 1,002,000 |
2020/11/20 | 2,535 | 2,606 | 2,522 | 2,605 | +20 | +0.8% | 937,900 |
2020/11/19 | 2,600 | 2,609 | 2,564 | 2,585 | -27 | -1% | 897,300 |
2020/11/18 | 2,653 | 2,656 | 2,605 | 2,612 | -42 | -1.6% | 1,067,600 |
2020/11/17 | 2,688 | 2,693 | 2,621 | 2,654 | +4 | +0.2% | 1,110,400 |
2020/11/16 | 2,582 | 2,660 | 2,569 | 2,650 | +142 | +5.7% | 1,773,100 |
2020/11/13 | 2,536 | 2,562 | 2,500 | 2,508 | -68 | -2.6% | 959,900 |
2020/11/12 | 2,570 | 2,593 | 2,542 | 2,576 | -14 | -0.5% | 862,200 |
2020/11/11 | 2,588 | 2,599 | 2,527 | 2,590 | +72 | +2.9% | 1,135,600 |
2020/11/10 | 2,640 | 2,668 | 2,497 | 2,518 | -2 | -0.1% | 1,811,800 |
2020/11/09 | 2,469 | 2,542 | 2,452 | 2,520 | +59 | +2.4% | 1,553,300 |
2020/11/06 | 2,393 | 2,464 | 2,363 | 2,461 | +66 | +2.8% | 1,114,300 |
2020/11/05 | 2,465 | 2,465 | 2,352 | 2,395 | -50 | -2% | 1,775,400 |
2020/11/04 | 2,491 | 2,509 | 2,443 | 2,445 | +25 | +1% | 1,266,400 |
2020/11/02 | 2,344 | 2,435 | 2,335 | 2,420 | +81 | +3.5% | 1,327,800 |
2020/10/30 | 2,360 | 2,399 | 2,330 | 2,339 | -22 | -0.9% | 1,198,600 |
2020/10/29 | 2,325 | 2,377 | 2,313 | 2,361 | -10 | -0.4% | 887,800 |
2020/10/28 | 2,347 | 2,374 | 2,335 | 2,371 | -14 | -0.6% | 1,147,600 |
2020/10/27 | 2,444 | 2,463 | 2,382 | 2,385 | -89 | -3.6% | 1,291,000 |
2020/10/26 | 2,483 | 2,506 | 2,460 | 2,474 | -15 | -0.6% | 843,900 |
2020/10/23 | 2,455 | 2,495 | 2,449 | 2,489 | +58 | +2.4% | 1,045,700 |
2020/10/22 | 2,417 | 2,440 | 2,401 | 2,431 | -5 | -0.2% | 779,600 |
2020/10/21 | 2,367 | 2,445 | 2,363 | 2,436 | +70 | +3% | 1,204,000 |
2020/10/20 | 2,349 | 2,381 | 2,326 | 2,366 | -13 | -0.5% | 814,500 |
2020/10/19 | 2,350 | 2,404 | 2,350 | 2,379 | +77 | +3.3% | 1,584,500 |
2020/10/16 | 2,327 | 2,337 | 2,289 | 2,302 | +25 | +1.1% | 1,061,700 |
2020/10/15 | 2,273 | 2,299 | 2,266 | 2,277 | +2 | +0.1% | 556,800 |
2020/10/14 | 2,289 | 2,296 | 2,266 | 2,275 | -25 | -1.1% | 658,300 |
2020/10/13 | 2,299 | 2,303 | 2,269 | 2,300 | +27 | +1.2% | 708,600 |
2020/10/12 | 2,285 | 2,303 | 2,253 | 2,273 | -19 | -0.8% | 680,500 |
2020/10/09 | 2,265 | 2,309 | 2,265 | 2,292 | +30 | +1.3% | 1,241,100 |
2020/10/08 | 2,253 | 2,294 | 2,245 | 2,262 | +34 | +1.5% | 1,245,100 |
2020/10/07 | 2,194 | 2,230 | 2,171 | 2,228 | +44 | +2% | 932,400 |
2020/10/06 | 2,187 | 2,228 | 2,171 | 2,184 | +41 | +1.9% | 1,419,200 |
951~
1000
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% | 5.79% | 5.36倍 | 0.71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% | 6.73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% | 6.53倍 | 0.82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 | 0.62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