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 |
---|---|---|---|---|---|---|---|
2020/10/23 | 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 |
2020/10/05 | 2,110 | 2,157 | 2,103 | 2,143 | +93 | +4.5% | 1,165,800 |
2020/10/02 | 2,064 | 2,115 | 2,040 | 2,050 | - | - | 1,474,000 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 2,136 | 2,136 | 2,055 | 2,058 | -63 | -3% | 1,273,900 |
2020/09/29 | 2,109 | 2,130 | 2,076 | 2,121 | +11 | +0.5% | 1,270,900 |
2020/09/28 | 2,175 | 2,177 | 2,078 | 2,110 | -57 | -2.6% | 1,901,800 |
2020/09/25 | 2,236 | 2,247 | 2,158 | 2,167 | -50 | -2.3% | 1,516,900 |
2020/09/24 | 2,236 | 2,277 | 2,201 | 2,217 | -40 | -1.8% | 2,316,200 |
2020/09/23 | 2,230 | 2,270 | 2,200 | 2,257 | +24 | +1.1% | 1,308,900 |
2020/09/18 | 2,254 | 2,278 | 2,221 | 2,233 | +23 | +1% | 1,633,700 |
2020/09/17 | 2,195 | 2,274 | 2,188 | 2,210 | +4 | +0.2% | 1,446,700 |
2020/09/16 | 2,258 | 2,259 | 2,203 | 2,206 | -72 | -3.2% | 1,415,300 |
2020/09/15 | 2,203 | 2,279 | 2,190 | 2,278 | +32 | +1.4% | 1,518,200 |
2020/09/14 | 2,300 | 2,362 | 2,224 | 2,246 | -138 | -5.8% | 4,080,000 |
2020/09/11 | 2,308 | 2,398 | 2,280 | 2,384 | +84 | +3.7% | 3,692,200 |
2020/09/10 | 2,202 | 2,301 | 2,181 | 2,300 | +198 | +9.4% | 5,088,100 |
2020/09/09 | 2,029 | 2,108 | 2,017 | 2,102 | +80 | +4% | 2,007,300 |
2020/09/08 | 2,028 | 2,029 | 1,998 | 2,022 | +8 | +0.4% | 647,800 |
2020/09/07 | 1,994 | 2,029 | 1,984 | 2,014 | +31 | +1.6% | 1,290,700 |
2020/09/04 | 1,931 | 1,986 | 1,928 | 1,983 | +22 | +1.1% | 798,200 |
2020/09/03 | 2,004 | 2,006 | 1,959 | 1,961 | -21 | -1.1% | 844,900 |
2020/09/02 | 1,963 | 1,986 | 1,934 | 1,982 | +30 | +1.5% | 1,226,500 |
2020/09/01 | 1,956 | 1,975 | 1,944 | 1,952 | -11 | -0.6% | 1,066,800 |
2020/08/31 | 1,998 | 2,011 | 1,957 | 1,963 | +23 | +1.2% | 1,673,000 |
2020/08/28 | 1,939 | 1,989 | 1,919 | 1,940 | +26 | +1.4% | 1,864,000 |
2020/08/27 | 1,925 | 1,931 | 1,909 | 1,914 | -34 | -1.7% | 696,200 |
2020/08/26 | 1,906 | 1,950 | 1,902 | 1,948 | +34 | +1.8% | 1,101,500 |
2020/08/25 | 1,885 | 1,922 | 1,868 | 1,914 | +78 | +4.2% | 1,717,900 |
2020/08/24 | 1,881 | 1,885 | 1,826 | 1,836 | -44 | -2.3% | 972,900 |
2020/08/21 | 1,878 | 1,901 | 1,871 | 1,880 | -1 | -0.1% | 998,000 |
2020/08/20 | 1,877 | 1,899 | 1,870 | 1,881 | -25 | -1.3% | 829,500 |
2020/08/19 | 1,881 | 1,906 | 1,872 | 1,906 | +2 | +0.1% | 537,400 |
2020/08/18 | 1,889 | 1,905 | 1,868 | 1,904 | +22 | +1.2% | 939,700 |
2020/08/17 | 1,874 | 1,918 | 1,865 | 1,882 | +5 | +0.3% | 1,007,500 |
2020/08/14 | 1,871 | 1,901 | 1,864 | 1,877 | -12 | -0.6% | 870,500 |
2020/08/13 | 1,957 | 1,960 | 1,876 | 1,889 | -28 | -1.5% | 1,944,700 |
1001~
1050
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