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 |
---|---|---|---|---|---|---|---|
2020/05/11 | 1,821 | 1,938 | 1,821 | 1,920 | +125 | +7% | 2,071,100 |
2020/05/08 | 1,734 | 1,797 | 1,709 | 1,795 | +87 | +5.1% | 2,050,000 |
2020/05/07 | 1,720 | 1,737 | 1,687 | 1,708 | -13 | -0.8% | 1,921,700 |
2020/05/01 | 1,843 | 1,843 | 1,721 | 1,721 | -172 | -9.1% | 3,201,500 |
2020/04/30 | 1,948 | 2,002 | 1,833 | 1,893 | +36 | +1.9% | 3,200,000 |
2020/04/28 | 1,911 | 1,940 | 1,850 | 1,857 | -14 | -0.7% | 1,214,200 |
2020/04/27 | 1,847 | 1,878 | 1,826 | 1,871 | +88 | +4.9% | 1,539,500 |
2020/04/24 | 1,811 | 1,815 | 1,776 | 1,783 | -26 | -1.4% | 1,297,400 |
2020/04/23 | 1,720 | 1,810 | 1,709 | 1,809 | +96 | +5.6% | 1,537,000 |
2020/04/22 | 1,711 | 1,762 | 1,681 | 1,713 | -26 | -1.5% | 1,325,300 |
2020/04/21 | 1,726 | 1,760 | 1,712 | 1,739 | -17 | -1% | 1,182,400 |
2020/04/20 | 1,754 | 1,771 | 1,746 | 1,756 | -24 | -1.3% | 614,100 |
2020/04/17 | 1,720 | 1,783 | 1,714 | 1,780 | +85 | +5% | 1,360,500 |
2020/04/16 | 1,702 | 1,726 | 1,681 | 1,695 | -61 | -3.5% | 1,334,700 |
2020/04/15 | 1,828 | 1,830 | 1,754 | 1,756 | -67 | -3.7% | 1,192,100 |
2020/04/14 | 1,760 | 1,830 | 1,737 | 1,823 | +69 | +3.9% | 885,900 |
2020/04/13 | 1,803 | 1,812 | 1,754 | 1,754 | -89 | -4.8% | 982,800 |
2020/04/10 | 1,832 | 1,848 | 1,796 | 1,843 | +23 | +1.3% | 838,700 |
2020/04/09 | 1,805 | 1,836 | 1,789 | 1,820 | +34 | +1.9% | 1,122,500 |
2020/04/08 | 1,803 | 1,806 | 1,728 | 1,786 | -3 | -0.2% | 1,292,300 |
2020/04/07 | 1,849 | 1,858 | 1,725 | 1,789 | +2 | +0.1% | 1,561,100 |
2020/04/06 | 1,627 | 1,826 | 1,602 | 1,787 | +135 | +8.2% | 1,763,400 |
2020/04/03 | 1,703 | 1,734 | 1,633 | 1,652 | -43 | -2.5% | 986,400 |
2020/04/02 | 1,672 | 1,711 | 1,664 | 1,695 | -35 | -2% | 1,328,100 |
2020/04/01 | 1,734 | 1,790 | 1,693 | 1,730 | -17 | -1% | 1,261,900 |
2020/03/31 | 1,770 | 1,832 | 1,745 | 1,747 | -42 | -2.3% | 1,231,200 |
2020/03/30 | 1,730 | 1,796 | 1,720 | 1,789 | -11 | -0.6% | 1,506,900 |
2020/03/27 | 1,861 | 1,869 | 1,758 | 1,800 | +13 | +0.7% | 1,727,500 |
2020/03/26 | 1,874 | 1,911 | 1,778 | 1,787 | -171 | -8.7% | 1,774,500 |
2020/03/25 | 1,890 | 1,979 | 1,845 | 1,958 | +222 | +12.8% | 2,503,500 |
2020/03/24 | 1,695 | 1,742 | 1,632 | 1,736 | +118 | +7.3% | 2,014,000 |
2020/03/23 | 1,588 | 1,653 | 1,562 | 1,618 | +68 | +4.4% | 2,307,800 |
2020/03/19 | 1,645 | 1,649 | 1,517 | 1,550 | -55 | -3.4% | 2,354,100 |
2020/03/18 | 1,615 | 1,712 | 1,596 | 1,605 | +20 | +1.3% | 2,624,600 |
2020/03/17 | 1,516 | 1,616 | 1,487 | 1,585 | +5 | +0.3% | 2,528,800 |
2020/03/16 | 1,653 | 1,686 | 1,576 | 1,580 | -46 | -2.8% | 2,317,700 |
2020/03/13 | 1,570 | 1,703 | 1,561 | 1,626 | -118 | -6.8% | 2,919,600 |
2020/03/12 | 1,841 | 1,861 | 1,743 | 1,744 | -161 | -8.5% | 2,268,600 |
2020/03/11 | 1,895 | 1,952 | 1,880 | 1,905 | +1 | +0.1% | 1,823,100 |
2020/03/10 | 1,888 | 1,931 | 1,832 | 1,904 | -29 | -1.5% | 1,960,900 |
2020/03/09 | 2,000 | 2,039 | 1,926 | 1,933 | -163 | -7.8% | 1,687,000 |
2020/03/06 | 2,146 | 2,149 | 2,083 | 2,096 | -92 | -4.2% | 1,405,500 |
2020/03/05 | 2,215 | 2,221 | 2,176 | 2,188 | +1 | ±0% | 941,900 |
2020/03/04 | 2,175 | 2,207 | 2,153 | 2,187 | -33 | -1.5% | 911,300 |
2020/03/03 | 2,321 | 2,332 | 2,220 | 2,220 | -40 | -1.8% | 1,295,500 |
2020/03/02 | 2,220 | 2,310 | 2,200 | 2,260 | +19 | +0.8% | 1,401,900 |
2020/02/28 | 2,212 | 2,244 | 2,179 | 2,241 | -67 | -2.9% | 1,985,500 |
2020/02/27 | 2,341 | 2,348 | 2,296 | 2,308 | -71 | -3% | 1,499,800 |
2020/02/26 | 2,371 | 2,383 | 2,333 | 2,379 | -29 | -1.2% | 1,297,600 |
2020/02/25 | 2,386 | 2,437 | 2,369 | 2,408 | -147 | -5.8% | 1,904,200 |
1101~
1150
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