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 |
---|---|---|---|---|---|---|---|
2020/02/21 | 2,543 | 2,582 | 2,533 | 2,555 | -10 | -0.4% | 791,500 |
2020/02/20 | 2,600 | 2,615 | 2,558 | 2,565 | +36 | +1.4% | 1,171,900 |
2020/02/19 | 2,513 | 2,546 | 2,503 | 2,529 | +31 | +1.2% | 975,000 |
2020/02/18 | 2,493 | 2,514 | 2,479 | 2,498 | +1 | ±0% | 733,700 |
2020/02/17 | 2,494 | 2,500 | 2,460 | 2,497 | -17 | -0.7% | 740,300 |
2020/02/14 | 2,503 | 2,515 | 2,482 | 2,514 | -15 | -0.6% | 870,100 |
2020/02/13 | 2,591 | 2,594 | 2,525 | 2,529 | -38 | -1.5% | 915,600 |
2020/02/12 | 2,588 | 2,595 | 2,544 | 2,567 | +1 | ±0% | 837,900 |
2020/02/10 | 2,529 | 2,585 | 2,528 | 2,566 | -48 | -1.8% | 1,003,900 |
2020/02/07 | 2,611 | 2,631 | 2,609 | 2,614 | -20 | -0.8% | 790,600 |
2020/02/06 | 2,628 | 2,649 | 2,605 | 2,634 | +66 | +2.6% | 1,495,000 |
2020/02/05 | 2,600 | 2,607 | 2,560 | 2,568 | +31 | +1.2% | 953,100 |
2020/02/04 | 2,503 | 2,551 | 2,501 | 2,537 | -25 | -1% | 1,277,700 |
2020/02/03 | 2,500 | 2,574 | 2,469 | 2,562 | -127 | -4.7% | 1,762,400 |
2020/01/31 | 2,720 | 2,754 | 2,654 | 2,689 | -31 | -1.1% | 1,423,800 |
2020/01/30 | 2,733 | 2,763 | 2,697 | 2,720 | -59 | -2.1% | 1,249,100 |
2020/01/29 | 2,790 | 2,792 | 2,751 | 2,779 | +83 | +3.1% | 1,364,300 |
2020/01/28 | 2,700 | 2,705 | 2,672 | 2,696 | -44 | -1.6% | 1,423,200 |
2020/01/27 | 2,720 | 2,761 | 2,702 | 2,740 | -80 | -2.8% | 877,700 |
2020/01/24 | 2,857 | 2,857 | 2,815 | 2,820 | -14 | -0.5% | 661,500 |
2020/01/23 | 2,879 | 2,879 | 2,834 | 2,834 | -91 | -3.1% | 1,254,600 |
2020/01/22 | 2,898 | 2,932 | 2,872 | 2,925 | -3 | -0.1% | 687,400 |
2020/01/21 | 2,985 | 2,993 | 2,926 | 2,928 | -36 | -1.2% | 726,400 |
2020/01/20 | 2,975 | 2,994 | 2,963 | 2,964 | +17 | +0.6% | 653,300 |
2020/01/17 | 2,920 | 2,964 | 2,916 | 2,947 | +42 | +1.4% | 808,100 |
2020/01/16 | 2,897 | 2,909 | 2,871 | 2,905 | -10 | -0.3% | 595,200 |
2020/01/15 | 2,891 | 2,919 | 2,887 | 2,915 | -23 | -0.8% | 526,100 |
2020/01/14 | 2,924 | 2,967 | 2,914 | 2,938 | +27 | +0.9% | 757,500 |
2020/01/10 | 2,860 | 2,912 | 2,853 | 2,911 | +40 | +1.4% | 834,400 |
2020/01/09 | 2,891 | 2,894 | 2,853 | 2,871 | +80 | +2.9% | 1,012,900 |
2020/01/08 | 2,830 | 2,836 | 2,775 | 2,791 | -112 | -3.9% | 1,391,900 |
2020/01/07 | 2,914 | 2,915 | 2,872 | 2,903 | +5 | +0.2% | 785,500 |
2020/01/06 | 2,929 | 2,940 | 2,865 | 2,898 | -127 | -4.2% | 1,650,700 |
2019/12/30 | 3,020 | 3,035 | 2,991 | 3,025 | -5 | -0.2% | 492,700 |
2019/12/27 | 3,005 | 3,060 | 2,998 | 3,030 | +42 | +1.4% | 700,900 |
2019/12/26 | 2,925 | 2,993 | 2,925 | 2,988 | +80 | +2.8% | 942,600 |
2019/12/25 | 2,952 | 2,952 | 2,903 | 2,908 | -21 | -0.7% | 321,500 |
2019/12/24 | 2,944 | 2,955 | 2,925 | 2,929 | -13 | -0.4% | 389,600 |
2019/12/23 | 2,962 | 2,971 | 2,935 | 2,942 | -13 | -0.4% | 417,000 |
2019/12/20 | 2,920 | 2,964 | 2,920 | 2,955 | +18 | +0.6% | 817,700 |
2019/12/19 | 2,948 | 2,948 | 2,914 | 2,937 | -41 | -1.4% | 761,800 |
2019/12/18 | 3,015 | 3,035 | 2,977 | 2,978 | -87 | -2.8% | 1,113,800 |
2019/12/17 | 3,045 | 3,065 | 3,025 | 3,065 | +68 | +2.3% | 815,400 |
2019/12/16 | 3,035 | 3,055 | 2,993 | 2,997 | -38 | -1.3% | 447,000 |
2019/12/13 | 3,000 | 3,035 | 2,995 | 3,035 | +114 | +3.9% | 954,900 |
2019/12/12 | 2,962 | 2,967 | 2,921 | 2,921 | -22 | -0.7% | 734,300 |
2019/12/11 | 2,967 | 2,967 | 2,921 | 2,943 | -62 | -2.1% | 877,700 |
2019/12/10 | 3,010 | 3,020 | 2,988 | 3,005 | -15 | -0.5% | 533,200 |
2019/12/09 | 2,988 | 3,025 | 2,978 | 3,020 | +68 | +2.3% | 868,300 |
2019/12/06 | 2,946 | 2,969 | 2,941 | 2,952 | -4 | -0.1% | 650,700 |
1151~
1200
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