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 |
---|---|---|---|---|---|---|---|
2020/07/20 | 1,935 | 1,938 | 1,895 | 1,928 | +6 | +0.3% | 1,341,000 |
2020/07/17 | 1,968 | 1,971 | 1,912 | 1,922 | -35 | -1.8% | 1,403,200 |
2020/07/16 | 1,999 | 2,005 | 1,954 | 1,957 | -12 | -0.6% | 2,325,800 |
2020/07/15 | 1,980 | 2,007 | 1,956 | 1,969 | +28 | +1.4% | 1,484,600 |
2020/07/14 | 1,963 | 1,970 | 1,937 | 1,941 | -34 | -1.7% | 1,195,600 |
2020/07/13 | 1,951 | 2,005 | 1,951 | 1,975 | +64 | +3.3% | 1,457,400 |
2020/07/10 | 1,938 | 1,945 | 1,911 | 1,911 | -45 | -2.3% | 1,411,000 |
2020/07/09 | 1,967 | 1,998 | 1,951 | 1,956 | -40 | -2% | 1,500,500 |
2020/07/08 | 1,964 | 2,029 | 1,953 | 1,996 | +5 | +0.3% | 2,098,600 |
2020/07/07 | 1,997 | 2,008 | 1,956 | 1,991 | +26 | +1.3% | 2,059,300 |
2020/07/06 | 1,910 | 1,980 | 1,902 | 1,965 | +70 | +3.7% | 1,352,100 |
2020/07/03 | 1,902 | 1,925 | 1,875 | 1,895 | -15 | -0.8% | 823,000 |
2020/07/02 | 1,885 | 1,942 | 1,875 | 1,910 | +31 | +1.6% | 1,214,900 |
2020/07/01 | 1,919 | 1,931 | 1,861 | 1,879 | -29 | -1.5% | 1,848,700 |
2020/06/30 | 1,922 | 1,967 | 1,907 | 1,908 | +41 | +2.2% | 1,499,200 |
2020/06/29 | 1,863 | 1,888 | 1,850 | 1,867 | -46 | -2.4% | 2,008,300 |
2020/06/26 | 1,938 | 1,948 | 1,907 | 1,913 | +15 | +0.8% | 1,735,500 |
2020/06/25 | 1,919 | 1,922 | 1,875 | 1,898 | -65 | -3.3% | 2,670,500 |
2020/06/24 | 2,018 | 2,023 | 1,963 | 1,963 | -67 | -3.3% | 2,573,700 |
2020/06/23 | 2,034 | 2,056 | 1,994 | 2,030 | +30 | +1.5% | 2,273,300 |
2020/06/22 | 1,995 | 2,042 | 1,982 | 2,000 | -16 | -0.8% | 1,227,900 |
2020/06/19 | 2,055 | 2,061 | 2,006 | 2,016 | -43 | -2.1% | 1,764,800 |
2020/06/18 | 2,035 | 2,066 | 1,994 | 2,059 | +64 | +3.2% | 3,086,300 |
2020/06/17 | 2,003 | 2,021 | 1,963 | 1,995 | -24 | -1.2% | 1,702,800 |
2020/06/16 | 1,935 | 2,025 | 1,919 | 2,019 | +183 | +10% | 3,011,800 |
2020/06/15 | 1,883 | 1,912 | 1,833 | 1,836 | -78 | -4.1% | 1,976,900 |
2020/06/12 | 1,819 | 1,924 | 1,806 | 1,914 | -21 | -1.1% | 2,846,600 |
2020/06/11 | 2,020 | 2,025 | 1,935 | 1,935 | -150 | -7.2% | 2,509,400 |
2020/06/10 | 2,021 | 2,089 | 2,016 | 2,085 | -2 | -0.1% | 1,689,700 |
2020/06/09 | 2,159 | 2,159 | 2,057 | 2,087 | -67 | -3.1% | 2,084,800 |
2020/06/08 | 2,145 | 2,158 | 2,092 | 2,154 | +93 | +4.5% | 2,524,000 |
2020/06/05 | 2,005 | 2,061 | 1,987 | 2,061 | +81 | +4.1% | 2,165,200 |
2020/06/04 | 2,059 | 2,065 | 1,963 | 1,980 | -30 | -1.5% | 2,278,500 |
2020/06/03 | 2,018 | 2,044 | 1,987 | 2,010 | +28 | +1.4% | 2,061,200 |
2020/06/02 | 1,978 | 1,994 | 1,961 | 1,982 | +20 | +1% | 1,778,700 |
2020/06/01 | 1,922 | 1,980 | 1,914 | 1,962 | +53 | +2.8% | 2,672,100 |
2020/05/29 | 1,950 | 1,978 | 1,909 | 1,909 | -103 | -5.1% | 9,837,900 |
2020/05/28 | 2,040 | 2,072 | 1,995 | 2,012 | -5 | -0.2% | 2,487,200 |
2020/05/27 | 1,977 | 2,065 | 1,952 | 2,017 | +71 | +3.6% | 3,146,300 |
2020/05/26 | 1,886 | 1,951 | 1,861 | 1,946 | +94 | +5.1% | 2,289,000 |
2020/05/25 | 1,831 | 1,857 | 1,824 | 1,852 | +63 | +3.5% | 1,536,700 |
2020/05/22 | 1,868 | 1,870 | 1,779 | 1,789 | -79 | -4.2% | 1,612,800 |
2020/05/21 | 1,859 | 1,894 | 1,854 | 1,868 | +44 | +2.4% | 1,828,000 |
2020/05/20 | 1,788 | 1,833 | 1,775 | 1,824 | +10 | +0.6% | 1,742,800 |
2020/05/19 | 1,810 | 1,827 | 1,784 | 1,814 | +85 | +4.9% | 2,533,100 |
2020/05/18 | 1,736 | 1,744 | 1,696 | 1,729 | -17 | -1% | 2,138,800 |
2020/05/15 | 1,766 | 1,769 | 1,711 | 1,746 | +15 | +0.9% | 1,734,500 |
2020/05/14 | 1,778 | 1,783 | 1,730 | 1,731 | -80 | -4.4% | 1,785,500 |
2020/05/13 | 1,798 | 1,840 | 1,775 | 1,811 | -55 | -2.9% | 2,003,600 |
2020/05/12 | 1,904 | 1,904 | 1,827 | 1,866 | -54 | -2.8% | 1,822,600 |
1051~
1100
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