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 |
---|---|---|---|---|---|---|---|
2018/06/27 | 2,689 | 2,695 | 2,606 | 2,664 | -41 | -1.5% | 932,400 |
2018/06/26 | 2,593 | 2,722 | 2,580 | 2,705 | +63 | +2.4% | 1,227,600 |
2018/06/25 | 2,664 | 2,716 | 2,632 | 2,642 | ±0 | ±0% | 1,059,000 |
2018/06/22 | 2,605 | 2,644 | 2,581 | 2,642 | -25 | -0.9% | 1,253,700 |
2018/06/21 | 2,680 | 2,687 | 2,633 | 2,667 | -24 | -0.9% | 1,216,300 |
2018/06/20 | 2,700 | 2,700 | 2,628 | 2,691 | -58 | -2.1% | 2,131,100 |
2018/06/19 | 2,776 | 2,818 | 2,737 | 2,749 | -44 | -1.6% | 1,195,800 |
2018/06/18 | 2,917 | 2,917 | 2,778 | 2,793 | -147 | -5% | 1,521,200 |
2018/06/15 | 2,942 | 2,965 | 2,917 | 2,940 | +23 | +0.8% | 845,600 |
2018/06/14 | 2,884 | 2,958 | 2,884 | 2,917 | +36 | +1.2% | 1,109,800 |
2018/06/13 | 2,870 | 2,935 | 2,870 | 2,881 | +15 | +0.5% | 952,500 |
2018/06/12 | 2,906 | 2,910 | 2,853 | 2,866 | -21 | -0.7% | 686,100 |
2018/06/11 | 2,860 | 2,904 | 2,826 | 2,887 | -9 | -0.3% | 799,000 |
2018/06/08 | 2,932 | 2,968 | 2,895 | 2,896 | -62 | -2.1% | 1,213,900 |
2018/06/07 | 2,991 | 2,998 | 2,938 | 2,958 | -16 | -0.5% | 882,000 |
2018/06/06 | 2,987 | 2,991 | 2,953 | 2,974 | -20 | -0.7% | 906,000 |
2018/06/05 | 3,000 | 3,040 | 2,982 | 2,994 | +8 | +0.3% | 773,400 |
2018/06/04 | 2,930 | 2,996 | 2,927 | 2,986 | +88 | +3% | 933,000 |
2018/06/01 | 2,861 | 2,913 | 2,832 | 2,898 | +20 | +0.7% | 887,400 |
2018/05/31 | 2,920 | 2,925 | 2,843 | 2,878 | -33 | -1.1% | 1,191,900 |
2018/05/30 | 2,898 | 2,914 | 2,873 | 2,911 | -37 | -1.3% | 1,025,800 |
2018/05/29 | 2,983 | 2,991 | 2,934 | 2,948 | -30 | -1% | 655,200 |
2018/05/28 | 2,985 | 3,005 | 2,961 | 2,978 | -22 | -0.7% | 867,800 |
2018/05/25 | 3,020 | 3,040 | 2,990 | 3,000 | -65 | -2.1% | 1,073,200 |
2018/05/24 | 3,125 | 3,130 | 3,035 | 3,065 | -105 | -3.3% | 1,238,200 |
2018/05/23 | 3,235 | 3,235 | 3,165 | 3,170 | -90 | -2.8% | 927,100 |
2018/05/22 | 3,280 | 3,285 | 3,240 | 3,260 | -15 | -0.5% | 538,400 |
2018/05/21 | 3,335 | 3,340 | 3,270 | 3,275 | -55 | -1.7% | 687,200 |
2018/05/18 | 3,320 | 3,370 | 3,290 | 3,330 | +55 | +1.7% | 684,400 |
2018/05/17 | 3,280 | 3,305 | 3,265 | 3,275 | -15 | -0.5% | 416,100 |
2018/05/16 | 3,300 | 3,330 | 3,280 | 3,290 | -15 | -0.5% | 428,900 |
2018/05/15 | 3,290 | 3,335 | 3,290 | 3,305 | +5 | +0.2% | 426,000 |
2018/05/14 | 3,290 | 3,325 | 3,275 | 3,300 | +20 | +0.6% | 578,100 |
2018/05/11 | 3,260 | 3,285 | 3,230 | 3,280 | +10 | +0.3% | 611,700 |
2018/05/10 | 3,245 | 3,285 | 3,225 | 3,270 | +10 | +0.3% | 604,300 |
2018/05/09 | 3,330 | 3,340 | 3,230 | 3,260 | -50 | -1.5% | 833,600 |
2018/05/08 | 3,290 | 3,325 | 3,275 | 3,310 | +15 | +0.5% | 498,400 |
2018/05/07 | 3,375 | 3,390 | 3,285 | 3,295 | -40 | -1.2% | 690,600 |
2018/05/02 | 3,360 | 3,380 | 3,315 | 3,335 | +30 | +0.9% | 737,400 |
2018/05/01 | 3,210 | 3,320 | 3,185 | 3,305 | +60 | +1.8% | 1,193,400 |
2018/04/27 | 3,400 | 3,430 | 3,205 | 3,245 | -185 | -5.4% | 2,189,500 |
2018/04/26 | 3,480 | 3,490 | 3,425 | 3,430 | -25 | -0.7% | 616,500 |
2018/04/25 | 3,415 | 3,460 | 3,390 | 3,455 | ±0 | ±0% | 663,300 |
2018/04/24 | 3,450 | 3,470 | 3,400 | 3,455 | +75 | +2.2% | 1,172,000 |
2018/04/23 | 3,350 | 3,410 | 3,345 | 3,380 | +50 | +1.5% | 1,175,300 |
2018/04/20 | 3,230 | 3,360 | 3,230 | 3,330 | +130 | +4.1% | 1,742,900 |
2018/04/19 | 3,255 | 3,310 | 3,190 | 3,200 | +15 | +0.5% | 1,460,000 |
2018/04/18 | 3,115 | 3,200 | 3,105 | 3,185 | +80 | +2.6% | 741,100 |
2018/04/17 | 3,125 | 3,130 | 3,080 | 3,105 | -10 | -0.3% | 388,000 |
2018/04/16 | 3,145 | 3,155 | 3,100 | 3,115 | -15 | -0.5% | 526,300 |
1551~
1600
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