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 |
|---|---|---|---|---|---|---|---|
| 2018/01/31 | 3,930 | 3,965 | 3,875 | 3,910 | -10 | -0.3% | 1,678,400 |
| 2018/01/30 | 3,925 | 3,940 | 3,900 | 3,920 | -25 | -0.6% | 648,100 |
| 2018/01/29 | 3,950 | 3,975 | 3,930 | 3,945 | +10 | +0.3% | 536,900 |
| 2018/01/26 | 3,995 | 4,020 | 3,925 | 3,935 | -10 | -0.3% | 914,200 |
| 2018/01/25 | 3,985 | 4,025 | 3,945 | 3,945 | -55 | -1.4% | 779,500 |
| 2018/01/24 | 3,975 | 4,035 | 3,975 | 4,000 | +35 | +0.9% | 879,300 |
| 2018/01/23 | 3,965 | 3,985 | 3,935 | 3,965 | +10 | +0.3% | 876,700 |
| 2018/01/22 | 4,000 | 4,005 | 3,935 | 3,955 | -65 | -1.6% | 702,800 |
| 2018/01/19 | 4,010 | 4,045 | 3,975 | 4,020 | +35 | +0.9% | 817,100 |
| 2018/01/18 | 4,100 | 4,110 | 3,980 | 3,985 | -45 | -1.1% | 1,039,500 |
| 2018/01/17 | 4,005 | 4,055 | 4,000 | 4,030 | -50 | -1.2% | 1,206,800 |
| 2018/01/16 | 4,125 | 4,130 | 4,055 | 4,080 | -40 | -1% | 821,500 |
| 2018/01/15 | 4,125 | 4,170 | 4,100 | 4,120 | +40 | +1% | 1,009,300 |
| 2018/01/12 | 4,070 | 4,120 | 4,030 | 4,080 | +15 | +0.4% | 906,700 |
| 2018/01/11 | 3,970 | 4,080 | 3,960 | 4,065 | +45 | +1.1% | 1,093,100 |
| 2018/01/10 | 4,000 | 4,070 | 3,995 | 4,020 | +30 | +0.8% | 1,160,800 |
| 2018/01/09 | 4,045 | 4,050 | 3,975 | 3,990 | -20 | -0.5% | 1,086,400 |
| 2018/01/05 | 3,930 | 4,020 | 3,920 | 4,010 | +85 | +2.2% | 1,540,500 |
| 2018/01/04 | 3,820 | 3,945 | 3,820 | 3,925 | +165 | +4.4% | 1,771,000 |
| 2017/12/29 | 3,770 | 3,785 | 3,745 | 3,760 | +5 | +0.1% | 506,300 |
| 2017/12/28 | 3,785 | 3,810 | 3,740 | 3,755 | -20 | -0.5% | 478,500 |
| 2017/12/27 | 3,785 | 3,835 | 3,775 | 3,775 | +40 | +1.1% | 675,800 |
| 2017/12/26 | 3,745 | 3,765 | 3,725 | 3,735 | -10 | -0.3% | 425,400 |
| 2017/12/25 | 3,750 | 3,770 | 3,720 | 3,745 | -5 | -0.1% | 506,100 |
| 2017/12/22 | 3,725 | 3,810 | 3,710 | 3,750 | +50 | +1.4% | 1,531,900 |
| 2017/12/21 | 3,650 | 3,705 | 3,640 | 3,700 | +40 | +1.1% | 784,400 |
| 2017/12/20 | 3,610 | 3,665 | 3,600 | 3,660 | +50 | +1.4% | 814,300 |
| 2017/12/19 | 3,645 | 3,680 | 3,590 | 3,610 | -60 | -1.6% | 769,200 |
| 2017/12/18 | 3,630 | 3,680 | 3,610 | 3,670 | +65 | +1.8% | 764,400 |
| 2017/12/15 | 3,645 | 3,650 | 3,565 | 3,605 | -85 | -2.3% | 1,455,900 |
| 2017/12/14 | 3,700 | 3,720 | 3,670 | 3,690 | -40 | -1.1% | 615,000 |
| 2017/12/13 | 3,790 | 3,810 | 3,720 | 3,730 | +5 | +0.1% | 1,180,100 |
| 2017/12/12 | 3,690 | 3,770 | 3,690 | 3,725 | +70 | +1.9% | 1,200,600 |
| 2017/12/11 | 3,670 | 3,705 | 3,635 | 3,655 | -5 | -0.1% | 717,800 |
| 2017/12/08 | 3,585 | 3,665 | 3,585 | 3,660 | +55 | +1.5% | 923,200 |
| 2017/12/07 | 3,640 | 3,645 | 3,565 | 3,605 | -25 | -0.7% | 1,269,800 |
| 2017/12/06 | 3,715 | 3,720 | 3,595 | 3,630 | -115 | -3.1% | 1,178,200 |
| 2017/12/05 | 3,615 | 3,760 | 3,605 | 3,745 | +110 | +3% | 1,278,800 |
| 2017/12/04 | 3,680 | 3,680 | 3,630 | 3,635 | -10 | -0.3% | 594,900 |
| 2017/12/01 | 3,650 | 3,730 | 3,620 | 3,645 | +45 | +1.3% | 1,167,000 |
| 2017/11/30 | 3,520 | 3,645 | 3,505 | 3,600 | +110 | +3.2% | 1,729,000 |
| 2017/11/29 | 3,505 | 3,525 | 3,480 | 3,490 | +15 | +0.4% | 692,100 |
| 2017/11/28 | 3,520 | 3,530 | 3,465 | 3,475 | -60 | -1.7% | 951,500 |
| 2017/11/27 | 3,555 | 3,595 | 3,530 | 3,535 | +15 | +0.4% | 871,200 |
| 2017/11/24 | 3,555 | 3,565 | 3,500 | 3,520 | -70 | -1.9% | 1,042,900 |
| 2017/11/22 | 3,565 | 3,605 | 3,545 | 3,590 | +50 | +1.4% | 931,700 |
| 2017/11/21 | 3,565 | 3,590 | 3,535 | 3,540 | +30 | +0.9% | 820,500 |
| 2017/11/20 | 3,545 | 3,565 | 3,490 | 3,510 | -50 | -1.4% | 812,300 |
| 2017/11/17 | 3,650 | 3,655 | 3,540 | 3,560 | -25 | -0.7% | 965,500 |
| 2017/11/16 | 3,530 | 3,610 | 3,500 | 3,585 | +20 | +0.6% | 994,100 |
1651～
1700
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
