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 |
|---|---|---|---|---|---|---|---|
| 2023/12/07 | 4,134 | 4,134 | 4,038 | 4,043 | -114 | -2.7% | 3,980,000 |
| 2023/12/06 | 4,110 | 4,192 | 4,097 | 4,157 | +7 | +0.2% | 4,031,600 |
| 2023/12/05 | 4,141 | 4,171 | 4,121 | 4,150 | +4 | +0.1% | 4,514,100 |
| 2023/12/04 | 4,099 | 4,151 | 4,082 | 4,146 | +61 | +1.5% | 4,788,500 |
| 2023/12/01 | 4,078 | 4,100 | 4,031 | 4,085 | +24 | +0.6% | 3,925,100 |
| 2023/11/30 | 3,996 | 4,063 | 3,945 | 4,061 | +54 | +1.3% | 5,707,800 |
| 2023/11/29 | 4,092 | 4,094 | 4,005 | 4,007 | -115 | -2.8% | 4,349,500 |
| 2023/11/28 | 4,158 | 4,159 | 4,077 | 4,122 | -36 | -0.9% | 4,187,800 |
| 2023/11/27 | 4,100 | 4,185 | 4,100 | 4,158 | +81 | +2% | 6,035,700 |
| 2023/11/24 | 4,045 | 4,079 | 4,011 | 4,077 | +58 | +1.4% | 4,518,100 |
| 2023/11/22 | 3,944 | 4,021 | 3,912 | 4,019 | +78 | +2% | 5,320,700 |
| 2023/11/21 | 3,875 | 3,961 | 3,864 | 3,941 | +58 | +1.5% | 4,360,200 |
| 2023/11/20 | 3,883 | 3,918 | 3,870 | 3,883 | +2 | +0.1% | 3,245,900 |
| 2023/11/17 | 3,818 | 3,881 | 3,797 | 3,881 | +50 | +1.3% | 3,763,700 |
| 2023/11/16 | 3,800 | 3,832 | 3,779 | 3,831 | +5 | +0.1% | 3,234,200 |
| 2023/11/15 | 3,859 | 3,883 | 3,810 | 3,826 | +6 | +0.2% | 4,372,300 |
| 2023/11/14 | 3,825 | 3,858 | 3,796 | 3,820 | +11 | +0.3% | 4,197,800 |
| 2023/11/13 | 3,855 | 3,855 | 3,777 | 3,809 | -55 | -1.4% | 4,436,200 |
| 2023/11/10 | 3,776 | 3,873 | 3,753 | 3,864 | +89 | +2.4% | 5,495,800 |
| 2023/11/09 | 3,720 | 3,787 | 3,694 | 3,775 | +65 | +1.8% | 4,903,200 |
| 2023/11/08 | 3,818 | 3,856 | 3,669 | 3,710 | -109 | -2.9% | 10,418,800 |
| 2023/11/07 | 3,783 | 3,862 | 3,776 | 3,819 | +10 | +0.3% | 6,260,500 |
| 2023/11/06 | 3,796 | 3,823 | 3,723 | 3,809 | -104 | -2.7% | 14,074,200 |
| 2023/11/02 | 3,982 | 3,986 | 3,897 | 3,913 | -41 | -1% | 6,408,100 |
| 2023/11/01 | 3,900 | 3,955 | 3,865 | 3,954 | +71 | +1.8% | 10,319,900 |
| 2023/10/31 | 4,136 | 4,166 | 3,876 | 3,883 | -239 | -5.8% | 13,516,800 |
| 2023/10/30 | 4,041 | 4,130 | 4,022 | 4,122 | +32 | +0.8% | 13,010,900 |
| 2023/10/27 | 3,978 | 4,092 | 3,975 | 4,090 | +121 | +3% | 4,356,900 |
| 2023/10/26 | 3,951 | 4,010 | 3,943 | 3,969 | -22 | -0.6% | 3,775,800 |
| 2023/10/25 | 4,013 | 4,059 | 3,983 | 3,991 | +19 | +0.5% | 4,221,700 |
| 2023/10/24 | 4,023 | 4,023 | 3,887 | 3,972 | -54 | -1.3% | 7,499,300 |
| 2023/10/23 | 4,057 | 4,124 | 4,025 | 4,026 | -62 | -1.5% | 4,066,100 |
| 2023/10/20 | 4,031 | 4,105 | 3,978 | 4,088 | +21 | +0.5% | 4,744,700 |
| 2023/10/19 | 4,072 | 4,105 | 4,042 | 4,067 | -47 | -1.1% | 3,926,000 |
| 2023/10/18 | 4,123 | 4,157 | 4,039 | 4,114 | +9 | +0.2% | 4,209,900 |
| 2023/10/17 | 4,139 | 4,153 | 4,088 | 4,105 | +24 | +0.6% | 3,731,700 |
| 2023/10/16 | 4,130 | 4,180 | 4,049 | 4,081 | -57 | -1.4% | 4,593,500 |
| 2023/10/13 | 4,142 | 4,200 | 4,110 | 4,138 | +2 | ±0% | 4,639,400 |
| 2023/10/12 | 4,145 | 4,213 | 4,091 | 4,136 | -3 | -0.1% | 6,671,900 |
| 2023/10/11 | 4,242 | 4,245 | 4,137 | 4,139 | -119 | -2.8% | 6,881,700 |
| 2023/10/10 | 4,150 | 4,278 | 4,140 | 4,258 | +242 | +6% | 9,344,200 |
| 2023/10/06 | 3,975 | 4,039 | 3,933 | 4,016 | +46 | +1.2% | 6,234,300 |
| 2023/10/05 | 3,913 | 3,976 | 3,867 | 3,970 | +91 | +2.3% | 6,544,800 |
| 2023/10/04 | 4,000 | 4,075 | 3,871 | 3,879 | -186 | -4.6% | 9,902,500 |
| 2023/10/03 | 4,069 | 4,094 | 4,001 | 4,065 | -46 | -1.1% | 6,052,600 |
| 2023/10/02 | 4,121 | 4,216 | 4,110 | 4,111 | +1 | ±0% | 7,017,300 |
| 2023/09/29 | 4,294 | 4,313 | 4,085 | 4,110 | -230 | -5.3% | 12,286,100 |
| 2023/09/28 | 4,266 | 4,437 | 4,266 | 4,340 | -106 | -2.4% | 10,059,700 |
| 2023/09/27 | 4,461 | 4,577 | 4,425 | 4,446 | -69 | -1.5% | 11,407,000 |
| 2023/09/26 | 4,480 | 4,529 | 4,445 | 4,515 | +92 | +2.1% | 7,539,800 |
101～
150
件表示中 / 3451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 | 494,300円 | +10.6% | -11.2% | 3.64% | 8.33倍 | 0.76倍 |
|
海運大手。鉄鉱石船、タンカー、ＬＮＧ船中心に不定期船に強い。コンテナ船は１８年４月事業統合 |
| 郵 船 | 458,100円 | -4.1% | -4.3% | 3.49% | 8.58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 | 229,400円 | +1.8% | -0.6% | 3.71% | 13.51倍 | 1.02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 | 129,700円 | -1.4% | -33.5% | 3.08% | 9.74倍 | 1.04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 | 476,000円 | -13.8% | -32.4% | 4.52% | 8.01倍 | 0.74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
