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 |
---|---|---|---|---|---|---|---|
2020/08/12 | 1,915 | 1,954 | 1,905 | 1,917 | +24 | +1.3% | 1,988,600 |
2020/08/11 | 1,850 | 1,893 | 1,815 | 1,893 | -19 | -1% | 5,356,600 |
2020/08/07 | 1,875 | 1,916 | 1,870 | 1,912 | +30 | +1.6% | 936,300 |
2020/08/06 | 1,905 | 1,917 | 1,869 | 1,882 | -15 | -0.8% | 682,300 |
2020/08/05 | 1,860 | 1,907 | 1,846 | 1,897 | +4 | +0.2% | 1,281,500 |
2020/08/04 | 1,810 | 1,899 | 1,810 | 1,893 | +104 | +5.8% | 1,411,700 |
2020/08/03 | 1,758 | 1,842 | 1,753 | 1,789 | +60 | +3.5% | 1,750,000 |
2020/07/31 | 1,812 | 1,826 | 1,723 | 1,729 | -114 | -6.2% | 1,950,500 |
2020/07/30 | 1,905 | 1,913 | 1,841 | 1,843 | -26 | -1.4% | 959,900 |
2020/07/29 | 1,871 | 1,903 | 1,859 | 1,869 | +13 | +0.7% | 1,328,700 |
2020/07/28 | 1,867 | 1,876 | 1,850 | 1,856 | -15 | -0.8% | 1,001,700 |
2020/07/27 | 1,860 | 1,873 | 1,840 | 1,871 | -37 | -1.9% | 1,520,500 |
2020/07/22 | 1,909 | 1,931 | 1,901 | 1,908 | -4 | -0.2% | 1,200,500 |
2020/07/21 | 1,914 | 1,926 | 1,895 | 1,912 | -16 | -0.8% | 1,605,600 |
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 |
1051~
1100
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