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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 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 |
| 2018/04/13 | 3,060 | 3,155 | 3,060 | 3,130 | +115 | +3.8% | 868,700 |
| 2018/04/12 | 3,075 | 3,075 | 3,015 | 3,015 | -70 | -2.3% | 604,900 |
| 2018/04/11 | 3,040 | 3,135 | 3,040 | 3,085 | +85 | +2.8% | 1,149,800 |
| 2018/04/10 | 2,945 | 3,020 | 2,919 | 3,000 | +54 | +1.8% | 913,900 |
| 2018/04/09 | 2,935 | 2,958 | 2,906 | 2,946 | -20 | -0.7% | 813,400 |
| 2018/04/06 | 2,985 | 2,999 | 2,961 | 2,966 | -30 | -1% | 720,900 |
| 2018/04/05 | 2,988 | 3,015 | 2,962 | 2,996 | +8 | +0.3% | 587,400 |
| 2018/04/04 | 3,000 | 3,010 | 2,983 | 2,988 | -17 | -0.6% | 582,800 |
| 2018/04/03 | 2,990 | 3,020 | 2,979 | 3,005 | -25 | -0.8% | 695,200 |
| 2018/04/02 | 3,045 | 3,080 | 3,030 | 3,030 | -30 | -1% | 549,500 |
| 2018/03/30 | 3,025 | 3,080 | 3,005 | 3,060 | +75 | +2.5% | 1,137,100 |
| 2018/03/29 | 3,030 | 3,045 | 2,948 | 2,985 | -15 | -0.5% | 684,800 |
| 2018/03/28 | 2,950 | 3,015 | 2,944 | 3,000 | -10 | -0.3% | 615,300 |
| 2018/03/27 | 3,000 | 3,050 | 2,980 | 3,010 | +52 | +1.8% | 912,900 |
| 2018/03/26 | 2,944 | 2,961 | 2,891 | 2,958 | -15 | -0.5% | 1,025,400 |
| 2018/03/23 | 3,025 | 3,045 | 2,962 | 2,973 | -112 | -3.6% | 1,466,700 |
| 2018/03/22 | 3,055 | 3,105 | 3,020 | 3,085 | -30 | -1% | 942,800 |
| 2018/03/20 | 3,085 | 3,125 | 3,070 | 3,115 | +15 | +0.5% | 685,000 |
| 2018/03/19 | 3,125 | 3,145 | 3,095 | 3,100 | -40 | -1.3% | 669,400 |
| 2018/03/16 | 3,160 | 3,170 | 3,125 | 3,140 | -10 | -0.3% | 722,400 |
| 2018/03/15 | 3,160 | 3,170 | 3,095 | 3,150 | -25 | -0.8% | 1,053,000 |
| 2018/03/14 | 3,175 | 3,215 | 3,165 | 3,175 | -30 | -0.9% | 618,300 |
| 2018/03/13 | 3,195 | 3,215 | 3,160 | 3,205 | -10 | -0.3% | 715,100 |
| 2018/03/12 | 3,200 | 3,240 | 3,180 | 3,215 | +70 | +2.2% | 613,500 |
| 2018/03/09 | 3,160 | 3,230 | 3,140 | 3,145 | +10 | +0.3% | 971,600 |
| 2018/03/08 | 3,190 | 3,190 | 3,110 | 3,135 | -25 | -0.8% | 829,800 |
| 2018/03/07 | 3,170 | 3,195 | 3,155 | 3,160 | -40 | -1.3% | 659,000 |
| 2018/03/06 | 3,215 | 3,255 | 3,195 | 3,200 | +20 | +0.6% | 879,700 |
| 2018/03/05 | 3,190 | 3,195 | 3,150 | 3,180 | -60 | -1.9% | 970,900 |
| 2018/03/02 | 3,220 | 3,260 | 3,190 | 3,240 | -75 | -2.3% | 1,033,200 |
| 2018/03/01 | 3,340 | 3,345 | 3,295 | 3,315 | -55 | -1.6% | 801,100 |
| 2018/02/28 | 3,440 | 3,450 | 3,370 | 3,370 | -45 | -1.3% | 808,300 |
| 2018/02/27 | 3,460 | 3,460 | 3,390 | 3,415 | -5 | -0.1% | 655,900 |
| 2018/02/26 | 3,425 | 3,440 | 3,385 | 3,420 | +30 | +0.9% | 742,800 |
| 2018/02/23 | 3,320 | 3,405 | 3,295 | 3,390 | +50 | +1.5% | 808,800 |
| 2018/02/22 | 3,375 | 3,375 | 3,315 | 3,340 | -55 | -1.6% | 793,300 |
1751～
1800
件表示中 / 3736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 | 470,600円 | -4.3% | -64.3% | 3.19% | 9.50倍 | 0.60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 | 503,600円 | -8.1% | -48.1% | 4.67% | 8.61倍 | 0.74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 | 198,000円 | -9.4% | -65.9% | 6.06% | 12.51倍 | 0.76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 | 100,800円 | -5.5% | -33.8% | 4.37% | 9.27倍 | 0.73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 | 382,000円 | -18.8% | -47.4% | 4.71% | 6.43倍 | 0.55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
