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 |
---|---|---|---|---|---|---|---|
2019/07/09 | 2,738 | 2,738 | 2,687 | 2,700 | -48 | -1.7% | 971,600 |
2019/07/08 | 2,786 | 2,787 | 2,738 | 2,748 | -40 | -1.4% | 961,500 |
2019/07/05 | 2,778 | 2,789 | 2,748 | 2,788 | +27 | +1% | 1,076,300 |
2019/07/04 | 2,759 | 2,788 | 2,744 | 2,761 | +47 | +1.7% | 1,105,800 |
2019/07/03 | 2,718 | 2,718 | 2,683 | 2,714 | -48 | -1.7% | 1,151,800 |
2019/07/02 | 2,691 | 2,769 | 2,690 | 2,762 | +55 | +2% | 1,277,600 |
2019/07/01 | 2,639 | 2,719 | 2,631 | 2,707 | +128 | +5% | 2,081,300 |
2019/06/28 | 2,568 | 2,591 | 2,555 | 2,579 | +12 | +0.5% | 832,000 |
2019/06/27 | 2,517 | 2,568 | 2,514 | 2,567 | +86 | +3.5% | 1,450,300 |
2019/06/26 | 2,455 | 2,497 | 2,448 | 2,481 | +9 | +0.4% | 898,100 |
2019/06/25 | 2,495 | 2,503 | 2,467 | 2,472 | -1 | ±0% | 650,500 |
2019/06/24 | 2,476 | 2,502 | 2,469 | 2,473 | -1 | ±0% | 462,500 |
2019/06/21 | 2,474 | 2,509 | 2,461 | 2,474 | +17 | +0.7% | 1,299,400 |
2019/06/20 | 2,454 | 2,463 | 2,428 | 2,457 | +51 | +2.1% | 995,300 |
2019/06/19 | 2,400 | 2,435 | 2,398 | 2,406 | +51 | +2.2% | 889,500 |
2019/06/18 | 2,360 | 2,388 | 2,343 | 2,355 | -10 | -0.4% | 600,000 |
2019/06/17 | 2,340 | 2,386 | 2,340 | 2,365 | +5 | +0.2% | 529,800 |
2019/06/14 | 2,346 | 2,364 | 2,315 | 2,360 | -10 | -0.4% | 836,900 |
2019/06/13 | 2,418 | 2,423 | 2,351 | 2,370 | -50 | -2.1% | 994,300 |
2019/06/12 | 2,417 | 2,433 | 2,406 | 2,420 | -13 | -0.5% | 599,900 |
2019/06/11 | 2,394 | 2,451 | 2,393 | 2,433 | +37 | +1.5% | 781,800 |
2019/06/10 | 2,401 | 2,413 | 2,386 | 2,396 | +26 | +1.1% | 791,300 |
2019/06/07 | 2,364 | 2,385 | 2,351 | 2,370 | +5 | +0.2% | 596,400 |
2019/06/06 | 2,376 | 2,399 | 2,354 | 2,365 | -36 | -1.5% | 741,600 |
2019/06/05 | 2,395 | 2,420 | 2,368 | 2,401 | +83 | +3.6% | 1,669,600 |
2019/06/04 | 2,268 | 2,319 | 2,261 | 2,318 | +63 | +2.8% | 1,433,500 |
2019/06/03 | 2,280 | 2,293 | 2,234 | 2,255 | -61 | -2.6% | 1,181,500 |
2019/05/31 | 2,327 | 2,342 | 2,307 | 2,316 | -38 | -1.6% | 1,047,500 |
2019/05/30 | 2,306 | 2,355 | 2,306 | 2,354 | +23 | +1% | 647,200 |
2019/05/29 | 2,335 | 2,346 | 2,314 | 2,331 | -31 | -1.3% | 1,154,900 |
2019/05/28 | 2,379 | 2,393 | 2,362 | 2,362 | -13 | -0.5% | 722,800 |
2019/05/27 | 2,389 | 2,395 | 2,365 | 2,375 | -5 | -0.2% | 474,600 |
2019/05/24 | 2,372 | 2,400 | 2,341 | 2,380 | -22 | -0.9% | 853,900 |
2019/05/23 | 2,410 | 2,427 | 2,378 | 2,402 | -32 | -1.3% | 1,327,900 |
2019/05/22 | 2,477 | 2,479 | 2,405 | 2,434 | -35 | -1.4% | 1,221,900 |
2019/05/21 | 2,510 | 2,513 | 2,456 | 2,469 | -102 | -4% | 1,684,600 |
2019/05/20 | 2,570 | 2,590 | 2,543 | 2,571 | +6 | +0.2% | 713,200 |
2019/05/17 | 2,565 | 2,591 | 2,525 | 2,565 | +36 | +1.4% | 887,000 |
2019/05/16 | 2,577 | 2,577 | 2,496 | 2,529 | -36 | -1.4% | 877,700 |
2019/05/15 | 2,550 | 2,570 | 2,520 | 2,565 | +14 | +0.5% | 917,700 |
2019/05/14 | 2,471 | 2,553 | 2,471 | 2,551 | -5 | -0.2% | 1,013,900 |
2019/05/13 | 2,570 | 2,573 | 2,531 | 2,556 | -22 | -0.9% | 854,700 |
2019/05/10 | 2,588 | 2,629 | 2,556 | 2,578 | -38 | -1.5% | 1,120,500 |
2019/05/09 | 2,620 | 2,638 | 2,573 | 2,616 | -59 | -2.2% | 1,408,900 |
2019/05/08 | 2,664 | 2,677 | 2,647 | 2,675 | -52 | -1.9% | 1,459,700 |
2019/05/07 | 2,775 | 2,792 | 2,712 | 2,727 | -93 | -3.3% | 1,539,500 |
2019/04/26 | 2,787 | 2,830 | 2,758 | 2,820 | +31 | +1.1% | 1,518,600 |
2019/04/25 | 2,810 | 2,810 | 2,767 | 2,789 | -23 | -0.8% | 1,138,300 |
2019/04/24 | 2,851 | 2,858 | 2,805 | 2,812 | -6 | -0.2% | 1,282,500 |
2019/04/23 | 2,840 | 2,847 | 2,801 | 2,818 | -10 | -0.4% | 977,700 |
1301~
1350
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