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 |
|---|---|---|---|---|---|---|---|
| 2024/11/01 | 5,220 | 5,295 | 5,153 | 5,179 | -44 | -0.8% | 9,533,400 |
| 2024/10/31 | 5,125 | 5,360 | 5,005 | 5,223 | +157 | +3.1% | 22,807,200 |
| 2024/10/30 | 5,039 | 5,127 | 5,003 | 5,066 | +32 | +0.6% | 12,056,100 |
| 2024/10/29 | 5,000 | 5,068 | 5,000 | 5,034 | +45 | +0.9% | 3,696,300 |
| 2024/10/28 | 4,880 | 5,010 | 4,878 | 4,989 | +121 | +2.5% | 4,388,000 |
| 2024/10/25 | 5,022 | 5,058 | 4,861 | 4,868 | -158 | -3.1% | 5,266,600 |
| 2024/10/24 | 4,997 | 5,034 | 4,932 | 5,026 | -39 | -0.8% | 4,934,700 |
| 2024/10/23 | 5,077 | 5,118 | 5,033 | 5,065 | -54 | -1.1% | 3,923,900 |
| 2024/10/22 | 5,064 | 5,134 | 5,004 | 5,119 | +64 | +1.3% | 7,951,900 |
| 2024/10/21 | 5,010 | 5,094 | 4,943 | 5,055 | +61 | +1.2% | 6,018,200 |
| 2024/10/18 | 4,950 | 5,020 | 4,919 | 4,994 | +38 | +0.8% | 4,406,200 |
| 2024/10/17 | 4,856 | 4,958 | 4,840 | 4,956 | +115 | +2.4% | 4,507,300 |
| 2024/10/16 | 4,843 | 4,855 | 4,823 | 4,841 | -9 | -0.2% | 2,502,300 |
| 2024/10/15 | 4,860 | 4,898 | 4,836 | 4,850 | -4 | -0.1% | 3,882,600 |
| 2024/10/11 | 4,840 | 4,874 | 4,790 | 4,854 | +80 | +1.7% | 5,606,400 |
| 2024/10/10 | 4,741 | 4,810 | 4,729 | 4,774 | +33 | +0.7% | 4,323,600 |
| 2024/10/09 | 4,734 | 4,762 | 4,715 | 4,741 | +6 | +0.1% | 3,130,600 |
| 2024/10/08 | 4,822 | 4,835 | 4,730 | 4,735 | -92 | -1.9% | 5,408,600 |
| 2024/10/07 | 4,890 | 4,891 | 4,794 | 4,827 | +7 | +0.1% | 8,473,800 |
| 2024/10/04 | 4,840 | 4,842 | 4,682 | 4,820 | -329 | -6.4% | 20,120,600 |
| 2024/10/03 | 5,111 | 5,188 | 5,086 | 5,149 | +125 | +2.5% | 8,616,300 |
| 2024/10/02 | 5,049 | 5,133 | 5,004 | 5,024 | +40 | +0.8% | 7,592,400 |
| 2024/10/01 | 4,995 | 5,030 | 4,950 | 4,984 | +58 | +1.2% | 5,217,700 |
| 2024/09/30 | 4,911 | 5,005 | 4,901 | 4,926 | -137 | -2.7% | 5,685,800 |
| 2024/09/27 | 4,978 | 5,077 | 4,952 | 5,063 | -59 | -1.2% | 9,900,600 |
| 2024/09/26 | 5,112 | 5,130 | 5,076 | 5,122 | +3 | +0.1% | 11,655,500 |
| 2024/09/25 | 5,095 | 5,129 | 5,060 | 5,119 | +21 | +0.4% | 6,979,500 |
| 2024/09/24 | 5,100 | 5,140 | 5,028 | 5,098 | +98 | +2% | 7,563,300 |
| 2024/09/20 | 5,062 | 5,072 | 4,994 | 5,000 | -28 | -0.6% | 8,640,900 |
| 2024/09/19 | 4,900 | 5,035 | 4,887 | 5,028 | +181 | +3.7% | 7,593,700 |
| 2024/09/18 | 4,865 | 4,865 | 4,788 | 4,847 | +45 | +0.9% | 4,743,800 |
| 2024/09/17 | 4,823 | 4,893 | 4,743 | 4,802 | +49 | +1% | 6,182,400 |
| 2024/09/13 | 4,680 | 4,783 | 4,658 | 4,753 | +70 | +1.5% | 5,048,900 |
| 2024/09/12 | 4,685 | 4,757 | 4,622 | 4,683 | +138 | +3% | 5,437,100 |
| 2024/09/11 | 4,650 | 4,669 | 4,511 | 4,545 | -143 | -3.1% | 6,570,000 |
| 2024/09/10 | 4,833 | 4,841 | 4,685 | 4,688 | -103 | -2.1% | 6,504,500 |
| 2024/09/09 | 4,749 | 4,799 | 4,712 | 4,791 | -98 | -2% | 6,561,000 |
| 2024/09/06 | 4,950 | 4,950 | 4,836 | 4,889 | -28 | -0.6% | 4,851,200 |
| 2024/09/05 | 4,988 | 5,048 | 4,901 | 4,917 | -91 | -1.8% | 6,060,200 |
| 2024/09/04 | 4,952 | 5,083 | 4,950 | 5,008 | -87 | -1.7% | 6,106,500 |
| 2024/09/03 | 5,232 | 5,232 | 5,085 | 5,095 | -105 | -2% | 5,812,400 |
| 2024/09/02 | 5,282 | 5,295 | 5,180 | 5,200 | -37 | -0.7% | 5,120,700 |
| 2024/08/30 | 5,150 | 5,242 | 5,121 | 5,237 | +112 | +2.2% | 6,842,600 |
| 2024/08/29 | 5,052 | 5,143 | 5,045 | 5,125 | +55 | +1.1% | 4,183,900 |
| 2024/08/28 | 5,100 | 5,129 | 5,046 | 5,070 | -38 | -0.7% | 4,001,500 |
| 2024/08/27 | 5,016 | 5,117 | 4,998 | 5,108 | +122 | +2.4% | 6,758,400 |
| 2024/08/26 | 5,001 | 5,020 | 4,975 | 4,986 | -59 | -1.2% | 3,797,200 |
| 2024/08/23 | 5,064 | 5,130 | 5,031 | 5,045 | -4 | -0.1% | 4,798,100 |
| 2024/08/22 | 5,033 | 5,053 | 5,002 | 5,049 | +16 | +0.3% | 3,398,000 |
| 2024/08/21 | 4,940 | 5,033 | 4,924 | 5,033 | +47 | +0.9% | 4,663,900 |
101～
150
件表示中 / 3672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 | 491,400円 | +10.0% | +58.3% | 6.92% | 4.29倍 | 0.64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 | 463,700円 | +8.1% | +83.7% | 6.69% | 4.47倍 | 0.72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 | 184,000円 | +9.1% | +120.9% | 5.43% | 3.94倍 | 0.74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 | 93,300円 | +3.7% | -22.5% | 5.79% | 5.74倍 | 0.72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 | 376,000円 | +4.7% | -13.0% | 6.38% | 4.92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
