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 |
|---|---|---|---|---|---|---|---|
| 2021/03/22 | 4,140 | 4,385 | 4,135 | 4,295 | +215 | +5.3% | 3,053,400 |
| 2021/03/19 | 3,940 | 4,100 | 3,910 | 4,080 | +110 | +2.8% | 1,650,600 |
| 2021/03/18 | 3,950 | 4,025 | 3,895 | 3,970 | +55 | +1.4% | 1,259,500 |
| 2021/03/17 | 3,870 | 3,930 | 3,815 | 3,915 | +5 | +0.1% | 1,465,700 |
| 2021/03/16 | 3,780 | 3,915 | 3,730 | 3,910 | +130 | +3.4% | 1,932,600 |
| 2021/03/15 | 3,715 | 3,865 | 3,715 | 3,780 | +100 | +2.7% | 1,939,500 |
| 2021/03/12 | 3,605 | 3,680 | 3,550 | 3,680 | +75 | +2.1% | 2,047,100 |
| 2021/03/11 | 3,415 | 3,640 | 3,400 | 3,605 | +250 | +7.5% | 3,296,900 |
| 2021/03/10 | 3,360 | 3,375 | 3,320 | 3,355 | -45 | -1.3% | 889,700 |
| 2021/03/09 | 3,420 | 3,420 | 3,355 | 3,400 | +25 | +0.7% | 1,028,800 |
| 2021/03/08 | 3,405 | 3,430 | 3,295 | 3,375 | ±0 | ±0% | 1,970,700 |
| 2021/03/05 | 3,370 | 3,420 | 3,325 | 3,375 | -30 | -0.9% | 1,657,100 |
| 2021/03/04 | 3,360 | 3,430 | 3,335 | 3,405 | +115 | +3.5% | 1,921,300 |
| 2021/03/03 | 3,220 | 3,300 | 3,190 | 3,290 | +70 | +2.2% | 977,100 |
| 2021/03/02 | 3,340 | 3,350 | 3,170 | 3,220 | -120 | -3.6% | 1,432,600 |
| 2021/03/01 | 3,365 | 3,365 | 3,260 | 3,340 | -25 | -0.7% | 1,392,000 |
| 2021/02/26 | 3,405 | 3,410 | 3,315 | 3,365 | -70 | -2% | 1,324,500 |
| 2021/02/25 | 3,480 | 3,480 | 3,340 | 3,435 | +90 | +2.7% | 1,178,900 |
| 2021/02/24 | 3,415 | 3,485 | 3,325 | 3,345 | -10 | -0.3% | 1,872,900 |
| 2021/02/22 | 3,255 | 3,415 | 3,240 | 3,355 | +170 | +5.3% | 2,551,400 |
| 2021/02/19 | 3,120 | 3,205 | 3,115 | 3,185 | +50 | +1.6% | 1,039,800 |
| 2021/02/18 | 3,240 | 3,260 | 3,130 | 3,135 | -35 | -1.1% | 1,484,500 |
| 2021/02/17 | 3,070 | 3,200 | 3,060 | 3,170 | +135 | +4.4% | 1,799,300 |
| 2021/02/16 | 2,970 | 3,080 | 2,968 | 3,035 | +117 | +4% | 1,738,900 |
| 2021/02/15 | 2,956 | 2,965 | 2,893 | 2,918 | -23 | -0.8% | 1,351,200 |
| 2021/02/12 | 3,030 | 3,035 | 2,911 | 2,941 | -144 | -4.7% | 2,181,100 |
| 2021/02/10 | 3,045 | 3,095 | 3,030 | 3,085 | +10 | +0.3% | 695,600 |
| 2021/02/09 | 3,115 | 3,125 | 3,050 | 3,075 | -10 | -0.3% | 1,304,100 |
| 2021/02/08 | 2,985 | 3,095 | 2,978 | 3,085 | +123 | +4.2% | 1,610,400 |
| 2021/02/05 | 3,040 | 3,060 | 2,930 | 2,962 | -48 | -1.6% | 1,648,800 |
| 2021/02/04 | 3,000 | 3,110 | 2,974 | 3,010 | +35 | +1.2% | 1,682,100 |
| 2021/02/03 | 2,950 | 2,987 | 2,898 | 2,975 | +21 | +0.7% | 1,618,700 |
| 2021/02/02 | 2,956 | 3,015 | 2,933 | 2,954 | +26 | +0.9% | 1,904,200 |
| 2021/02/01 | 2,861 | 2,935 | 2,842 | 2,928 | +98 | +3.5% | 1,629,200 |
| 2021/01/29 | 2,829 | 2,959 | 2,757 | 2,830 | +51 | +1.8% | 3,150,300 |
| 2021/01/28 | 2,720 | 2,852 | 2,710 | 2,779 | -18 | -0.6% | 2,271,000 |
| 2021/01/27 | 2,905 | 2,917 | 2,772 | 2,797 | -76 | -2.6% | 1,746,300 |
| 2021/01/26 | 2,971 | 2,975 | 2,848 | 2,873 | -105 | -3.5% | 1,526,000 |
| 2021/01/25 | 3,070 | 3,080 | 2,950 | 2,978 | -37 | -1.2% | 1,299,000 |
| 2021/01/22 | 2,937 | 3,045 | 2,906 | 3,015 | +47 | +1.6% | 1,358,300 |
| 2021/01/21 | 3,000 | 3,015 | 2,950 | 2,968 | +7 | +0.2% | 1,101,200 |
| 2021/01/20 | 3,050 | 3,080 | 2,944 | 2,961 | -94 | -3.1% | 2,003,300 |
| 2021/01/19 | 3,040 | 3,075 | 3,020 | 3,055 | +35 | +1.2% | 922,900 |
| 2021/01/18 | 3,075 | 3,080 | 2,992 | 3,020 | -110 | -3.5% | 1,808,600 |
| 2021/01/15 | 3,235 | 3,245 | 3,125 | 3,130 | -60 | -1.9% | 1,391,700 |
| 2021/01/14 | 3,285 | 3,315 | 3,170 | 3,190 | -95 | -2.9% | 1,356,600 |
| 2021/01/13 | 3,230 | 3,300 | 3,215 | 3,285 | +60 | +1.9% | 1,172,200 |
| 2021/01/12 | 3,245 | 3,260 | 3,215 | 3,225 | -30 | -0.9% | 998,700 |
| 2021/01/08 | 3,290 | 3,315 | 3,250 | 3,255 | -25 | -0.8% | 920,700 |
| 2021/01/07 | 3,300 | 3,340 | 3,270 | 3,280 | +35 | +1.1% | 964,300 |
1051～
1100
件表示中 / 3735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 | 477,700円 | -4.3% | -64.3% | 3.14% | 9.65倍 | 0.61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 | 512,700円 | -8.1% | -48.1% | 4.58% | 8.77倍 | 0.75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 | 200,700円 | -9.4% | -65.9% | 5.98% | 12.68倍 | 0.77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 | 101,700円 | -5.5% | -33.8% | 4.33% | 9.36倍 | 0.74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 | 391,000円 | -18.8% | -47.4% | 4.60% | 6.58倍 | 0.57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
