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 |
---|---|---|---|---|---|---|---|
2018/11/20 | 2,592 | 2,654 | 2,588 | 2,629 | +14 | +0.5% | 473,700 |
2018/11/19 | 2,633 | 2,668 | 2,614 | 2,615 | -16 | -0.6% | 662,700 |
2018/11/16 | 2,660 | 2,676 | 2,625 | 2,631 | +2 | +0.1% | 548,500 |
2018/11/15 | 2,643 | 2,655 | 2,605 | 2,629 | -29 | -1.1% | 645,900 |
2018/11/14 | 2,650 | 2,678 | 2,617 | 2,658 | +11 | +0.4% | 687,400 |
2018/11/13 | 2,640 | 2,660 | 2,581 | 2,647 | -71 | -2.6% | 1,499,000 |
2018/11/12 | 2,751 | 2,760 | 2,710 | 2,718 | -66 | -2.4% | 910,800 |
2018/11/09 | 2,789 | 2,813 | 2,771 | 2,784 | -5 | -0.2% | 561,100 |
2018/11/08 | 2,822 | 2,840 | 2,785 | 2,789 | +24 | +0.9% | 745,300 |
2018/11/07 | 2,826 | 2,887 | 2,751 | 2,765 | -36 | -1.3% | 1,103,700 |
2018/11/06 | 2,772 | 2,844 | 2,771 | 2,801 | +27 | +1% | 790,500 |
2018/11/05 | 2,804 | 2,877 | 2,772 | 2,774 | -52 | -1.8% | 1,386,500 |
2018/11/02 | 2,672 | 2,838 | 2,650 | 2,826 | +163 | +6.1% | 2,132,400 |
2018/11/01 | 2,733 | 2,750 | 2,648 | 2,663 | -91 | -3.3% | 1,099,600 |
2018/10/31 | 2,690 | 2,780 | 2,646 | 2,754 | +66 | +2.5% | 1,366,800 |
2018/10/30 | 2,625 | 2,713 | 2,624 | 2,688 | +36 | +1.4% | 1,291,800 |
2018/10/29 | 2,632 | 2,675 | 2,626 | 2,652 | +44 | +1.7% | 959,100 |
2018/10/26 | 2,649 | 2,654 | 2,581 | 2,608 | -18 | -0.7% | 1,036,600 |
2018/10/25 | 2,610 | 2,651 | 2,608 | 2,626 | -81 | -3% | 1,145,900 |
2018/10/24 | 2,721 | 2,734 | 2,683 | 2,707 | -35 | -1.3% | 1,053,800 |
2018/10/23 | 2,816 | 2,816 | 2,734 | 2,742 | -78 | -2.8% | 1,050,700 |
2018/10/22 | 2,789 | 2,841 | 2,781 | 2,820 | +17 | +0.6% | 929,400 |
2018/10/19 | 2,802 | 2,822 | 2,780 | 2,803 | -49 | -1.7% | 1,417,200 |
2018/10/18 | 2,946 | 2,960 | 2,841 | 2,852 | -89 | -3% | 1,540,500 |
2018/10/17 | 2,995 | 3,000 | 2,856 | 2,941 | -239 | -7.5% | 3,746,200 |
2018/10/16 | 3,090 | 3,185 | 3,085 | 3,180 | +70 | +2.3% | 853,300 |
2018/10/15 | 3,100 | 3,140 | 3,080 | 3,110 | -5 | -0.2% | 663,200 |
2018/10/12 | 3,085 | 3,120 | 3,050 | 3,115 | -10 | -0.3% | 937,500 |
2018/10/11 | 3,140 | 3,165 | 3,080 | 3,125 | -150 | -4.6% | 1,327,700 |
2018/10/10 | 3,265 | 3,300 | 3,245 | 3,275 | +20 | +0.6% | 558,200 |
2018/10/09 | 3,235 | 3,260 | 3,200 | 3,255 | -45 | -1.4% | 851,500 |
2018/10/05 | 3,285 | 3,320 | 3,270 | 3,300 | -30 | -0.9% | 598,600 |
2018/10/04 | 3,335 | 3,350 | 3,310 | 3,330 | +25 | +0.8% | 844,000 |
2018/10/03 | 3,280 | 3,320 | 3,260 | 3,305 | -25 | -0.8% | 894,300 |
2018/10/02 | 3,345 | 3,360 | 3,310 | 3,330 | +15 | +0.5% | 769,100 |
2018/10/01 | 3,335 | 3,375 | 3,300 | 3,315 | ±0 | ±0% | 607,300 |
2018/09/28 | 3,295 | 3,340 | 3,255 | 3,315 | +45 | +1.4% | 1,050,000 |
2018/09/27 | 3,270 | 3,310 | 3,245 | 3,270 | +25 | +0.8% | 924,800 |
2018/09/26 | 3,320 | 3,320 | 3,240 | 3,245 | -90 | -2.7% | 915,800 |
2018/09/25 | 3,295 | 3,345 | 3,280 | 3,335 | +20 | +0.6% | 1,059,200 |
2018/09/21 | 3,190 | 3,325 | 3,160 | 3,315 | +150 | +4.7% | 1,912,600 |
2018/09/20 | 3,160 | 3,170 | 3,105 | 3,165 | +5 | +0.2% | 857,500 |
2018/09/19 | 3,230 | 3,240 | 3,150 | 3,160 | -20 | -0.6% | 941,300 |
2018/09/18 | 3,070 | 3,195 | 3,060 | 3,180 | +75 | +2.4% | 1,352,300 |
2018/09/14 | 3,040 | 3,115 | 3,025 | 3,105 | +117 | +3.9% | 1,576,400 |
2018/09/13 | 2,870 | 3,000 | 2,869 | 2,988 | +119 | +4.1% | 1,236,200 |
2018/09/12 | 2,917 | 2,923 | 2,861 | 2,869 | -42 | -1.4% | 663,900 |
2018/09/11 | 2,906 | 2,919 | 2,887 | 2,911 | +13 | +0.4% | 445,200 |
2018/09/10 | 2,860 | 2,915 | 2,855 | 2,898 | +6 | +0.2% | 526,400 |
2018/09/07 | 2,860 | 2,895 | 2,846 | 2,892 | +1 | ±0% | 514,300 |
1451~
1500
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