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 |
---|---|---|---|---|---|---|---|
2018/09/28 | 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 |
2018/09/06 | 2,864 | 2,926 | 2,861 | 2,891 | +1 | ±0% | 875,000 |
2018/09/05 | 2,922 | 2,922 | 2,852 | 2,890 | -55 | -1.9% | 1,022,400 |
2018/09/04 | 2,965 | 2,978 | 2,936 | 2,945 | -20 | -0.7% | 990,500 |
2018/09/03 | 2,979 | 2,993 | 2,951 | 2,965 | -23 | -0.8% | 812,500 |
2018/08/31 | 2,989 | 3,015 | 2,965 | 2,988 | -27 | -0.9% | 1,027,700 |
2018/08/30 | 3,080 | 3,085 | 2,996 | 3,015 | -30 | -1% | 1,320,200 |
2018/08/29 | 2,965 | 3,060 | 2,965 | 3,045 | +120 | +4.1% | 1,524,600 |
2018/08/28 | 2,901 | 2,953 | 2,895 | 2,925 | +61 | +2.1% | 1,290,200 |
2018/08/27 | 2,907 | 2,925 | 2,860 | 2,864 | -47 | -1.6% | 1,077,600 |
2018/08/24 | 2,948 | 2,963 | 2,909 | 2,911 | +13 | +0.4% | 516,500 |
2018/08/23 | 2,943 | 2,957 | 2,898 | 2,898 | -33 | -1.1% | 594,800 |
2018/08/22 | 2,907 | 2,943 | 2,899 | 2,931 | +28 | +1% | 607,700 |
2018/08/21 | 2,891 | 2,910 | 2,853 | 2,903 | -13 | -0.4% | 566,200 |
2018/08/20 | 2,937 | 2,964 | 2,902 | 2,916 | -21 | -0.7% | 799,000 |
2018/08/17 | 2,895 | 2,947 | 2,892 | 2,937 | +72 | +2.5% | 1,141,800 |
2018/08/16 | 2,867 | 2,873 | 2,813 | 2,865 | -52 | -1.8% | 1,009,700 |
2018/08/15 | 2,874 | 2,929 | 2,874 | 2,917 | +57 | +2% | 1,105,400 |
2018/08/14 | 2,809 | 2,873 | 2,784 | 2,860 | +79 | +2.8% | 907,700 |
2018/08/13 | 2,844 | 2,849 | 2,762 | 2,781 | -98 | -3.4% | 922,800 |
2018/08/10 | 2,954 | 2,965 | 2,870 | 2,879 | -63 | -2.1% | 1,147,700 |
2018/08/09 | 2,920 | 2,948 | 2,898 | 2,942 | ±0 | ±0% | 555,900 |
2018/08/08 | 2,900 | 2,948 | 2,884 | 2,942 | +64 | +2.2% | 1,272,400 |
2018/08/07 | 2,841 | 2,891 | 2,840 | 2,878 | +27 | +0.9% | 525,300 |
2018/08/06 | 2,815 | 2,863 | 2,807 | 2,851 | +10 | +0.4% | 440,500 |
2018/08/03 | 2,860 | 2,866 | 2,811 | 2,841 | -21 | -0.7% | 704,100 |
2018/08/02 | 2,922 | 2,932 | 2,843 | 2,862 | -83 | -2.8% | 1,230,400 |
2018/08/01 | 2,883 | 2,951 | 2,849 | 2,945 | +55 | +1.9% | 1,599,600 |
2018/07/31 | 2,790 | 2,944 | 2,754 | 2,890 | +119 | +4.3% | 2,289,000 |
2018/07/30 | 2,750 | 2,792 | 2,746 | 2,771 | +10 | +0.4% | 608,300 |
2018/07/27 | 2,763 | 2,779 | 2,745 | 2,761 | +8 | +0.3% | 595,600 |
2018/07/26 | 2,678 | 2,754 | 2,667 | 2,753 | +37 | +1.4% | 977,100 |
2018/07/25 | 2,761 | 2,770 | 2,711 | 2,716 | -16 | -0.6% | 630,300 |
2018/07/24 | 2,689 | 2,735 | 2,689 | 2,732 | +59 | +2.2% | 896,400 |
2018/07/23 | 2,653 | 2,685 | 2,637 | 2,673 | -3 | -0.1% | 617,600 |
2018/07/20 | 2,689 | 2,714 | 2,646 | 2,676 | -35 | -1.3% | 786,800 |
2018/07/19 | 2,689 | 2,719 | 2,679 | 2,711 | +54 | +2% | 966,300 |
1501~
1550
件表示中 / 3586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 | 543,000円 | +10.0% | +40.9% | 5.52% | 5.62倍 | 0.74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 | 497,500円 | +6.4% | +56.9% | 5.23% | 5.68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 | 215,500円 | +7.0% | +76.7% | 4.64% | 5.96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 | 121,200円 | +5.8% | -22.5% | 4.04% | 7.46倍 | 0.93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 | 416,000円 | +0.4% | -13.0% | 5.53% | 5.45倍 | 0.63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