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 |
|---|---|---|---|---|---|---|---|
| 2017/04/07 | 337 | 346 | 336 | 341 | +5 | +1.5% | 20,744,000 |
| 2017/04/06 | 338 | 343 | 333 | 336 | -9 | -2.6% | 16,551,000 |
| 2017/04/05 | 348 | 350 | 342 | 345 | -1 | -0.3% | 12,398,000 |
| 2017/04/04 | 348 | 349 | 341 | 346 | -7 | -2% | 15,805,000 |
| 2017/04/03 | 347 | 354 | 343 | 353 | +3 | +0.9% | 12,735,000 |
| 2017/03/31 | 359 | 360 | 349 | 350 | -6 | -1.7% | 12,748,000 |
| 2017/03/30 | 356 | 365 | 355 | 356 | -2 | -0.6% | 11,883,000 |
| 2017/03/29 | 363 | 367 | 355 | 358 | +4 | +1.1% | 12,043,000 |
| 2017/03/28 | 350 | 357 | 350 | 354 | +4 | +1.1% | 9,092,000 |
| 2017/03/27 | 352 | 354 | 347 | 350 | -7 | -2% | 12,258,000 |
| 2017/03/24 | 360 | 364 | 356 | 357 | -3 | -0.8% | 10,611,000 |
| 2017/03/23 | 360 | 367 | 360 | 360 | +1 | +0.3% | 11,230,000 |
| 2017/03/22 | 366 | 369 | 359 | 359 | -15 | -4% | 16,196,000 |
| 2017/03/21 | 372 | 376 | 365 | 374 | -2 | -0.5% | 9,335,000 |
| 2017/03/17 | 380 | 381 | 375 | 376 | -7 | -1.8% | 10,914,000 |
| 2017/03/16 | 375 | 384 | 374 | 383 | +7 | +1.9% | 15,212,000 |
| 2017/03/15 | 370 | 378 | 370 | 376 | +3 | +0.8% | 9,646,000 |
| 2017/03/14 | 378 | 379 | 372 | 373 | -4 | -1.1% | 6,648,000 |
| 2017/03/13 | 379 | 379 | 375 | 377 | ±0 | ±0% | 10,792,000 |
| 2017/03/10 | 381 | 382 | 375 | 377 | -7 | -1.8% | 22,868,000 |
| 2017/03/09 | 377 | 386 | 377 | 384 | +5 | +1.3% | 13,127,000 |
| 2017/03/08 | 388 | 389 | 372 | 379 | -5 | -1.3% | 25,600,000 |
| 2017/03/07 | 383 | 389 | 383 | 384 | +4 | +1.1% | 18,266,000 |
| 2017/03/06 | 379 | 382 | 377 | 380 | -1 | -0.3% | 9,905,000 |
| 2017/03/03 | 378 | 384 | 377 | 381 | +7 | +1.9% | 21,368,000 |
| 2017/03/02 | 379 | 382 | 374 | 374 | +2 | +0.5% | 17,641,000 |
| 2017/03/01 | 374 | 375 | 365 | 372 | +1 | +0.3% | 14,667,000 |
| 2017/02/28 | 370 | 375 | 368 | 371 | +4 | +1.1% | 14,285,000 |
| 2017/02/27 | 370 | 371 | 360 | 367 | -6 | -1.6% | 17,838,000 |
| 2017/02/24 | 377 | 380 | 371 | 373 | -5 | -1.3% | 14,536,000 |
| 2017/02/23 | 374 | 381 | 371 | 378 | +3 | +0.8% | 19,091,000 |
| 2017/02/22 | 367 | 376 | 364 | 375 | +10 | +2.7% | 20,525,000 |
| 2017/02/21 | 364 | 367 | 360 | 365 | +1 | +0.3% | 8,731,000 |
| 2017/02/20 | 360 | 364 | 354 | 364 | +2 | +0.6% | 8,020,000 |
| 2017/02/17 | 364 | 368 | 360 | 362 | -5 | -1.4% | 10,812,000 |
| 2017/02/16 | 365 | 368 | 362 | 367 | -1 | -0.3% | 10,314,000 |
| 2017/02/15 | 366 | 372 | 366 | 368 | +6 | +1.7% | 9,009,000 |
| 2017/02/14 | 367 | 368 | 361 | 362 | -4 | -1.1% | 13,389,000 |
| 2017/02/13 | 366 | 367 | 362 | 366 | +5 | +1.4% | 10,606,000 |
| 2017/02/10 | 353 | 362 | 352 | 361 | +15 | +4.3% | 15,740,000 |
| 2017/02/09 | 345 | 349 | 344 | 346 | -2 | -0.6% | 8,097,000 |
| 2017/02/08 | 346 | 350 | 345 | 348 | +5 | +1.5% | 11,173,000 |
| 2017/02/07 | 343 | 349 | 343 | 343 | -2 | -0.6% | 12,809,000 |
| 2017/02/06 | 344 | 346 | 341 | 345 | +3 | +0.9% | 8,896,000 |
| 2017/02/03 | 350 | 352 | 338 | 342 | -3 | -0.9% | 17,097,000 |
| 2017/02/02 | 354 | 355 | 343 | 345 | -7 | -2% | 22,229,000 |
| 2017/02/01 | 351 | 356 | 350 | 352 | -8 | -2.2% | 17,049,000 |
| 2017/01/31 | 363 | 366 | 351 | 360 | -12 | -3.2% | 21,816,000 |
| 2017/01/30 | 370 | 377 | 369 | 372 | +2 | +0.5% | 20,620,000 |
| 2017/01/27 | 378 | 379 | 368 | 370 | -6 | -1.6% | 17,049,000 |
1851～
1900
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
