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 |
|---|---|---|---|---|---|---|---|
| 2017/09/20 | 348 | 349 | 345 | 349 | -2 | -0.6% | 9,119,000 |
| 2017/09/19 | 345 | 355 | 344 | 351 | +12 | +3.5% | 16,981,000 |
| 2017/09/15 | 338 | 344 | 338 | 339 | +1 | +0.3% | 11,372,000 |
| 2017/09/14 | 338 | 342 | 338 | 338 | -1 | -0.3% | 6,642,000 |
| 2017/09/13 | 342 | 343 | 338 | 339 | ±0 | ±0% | 6,653,000 |
| 2017/09/12 | 339 | 341 | 335 | 339 | +4 | +1.2% | 10,768,000 |
| 2017/09/11 | 333 | 340 | 332 | 335 | +6 | +1.8% | 10,696,000 |
| 2017/09/08 | 329 | 332 | 328 | 329 | -3 | -0.9% | 7,526,000 |
| 2017/09/07 | 341 | 342 | 330 | 332 | -5 | -1.5% | 10,631,000 |
| 2017/09/06 | 333 | 339 | 330 | 337 | +1 | +0.3% | 9,403,000 |
| 2017/09/05 | 347 | 347 | 336 | 336 | -13 | -3.7% | 15,977,000 |
| 2017/09/04 | 355 | 356 | 348 | 349 | -8 | -2.2% | 7,799,000 |
| 2017/09/01 | 357 | 360 | 354 | 357 | +4 | +1.1% | 10,313,000 |
| 2017/08/31 | 356 | 358 | 351 | 353 | -1 | -0.3% | 7,725,000 |
| 2017/08/30 | 347 | 354 | 346 | 354 | +8 | +2.3% | 9,517,000 |
| 2017/08/29 | 344 | 348 | 341 | 346 | -1 | -0.3% | 7,563,000 |
| 2017/08/28 | 344 | 349 | 343 | 347 | +4 | +1.2% | 7,644,000 |
| 2017/08/25 | 344 | 344 | 341 | 343 | +1 | +0.3% | 4,926,000 |
| 2017/08/24 | 344 | 347 | 340 | 342 | -6 | -1.7% | 8,878,000 |
| 2017/08/23 | 353 | 353 | 344 | 348 | -2 | -0.6% | 7,146,000 |
| 2017/08/22 | 348 | 352 | 346 | 350 | +1 | +0.3% | 6,192,000 |
| 2017/08/21 | 352 | 353 | 347 | 349 | ±0 | ±0% | 6,514,000 |
| 2017/08/18 | 345 | 352 | 344 | 349 | +2 | +0.6% | 12,995,000 |
| 2017/08/17 | 337 | 351 | 337 | 347 | +10 | +3% | 15,488,000 |
| 2017/08/16 | 337 | 343 | 336 | 337 | -3 | -0.9% | 8,306,000 |
| 2017/08/15 | 334 | 341 | 332 | 340 | +9 | +2.7% | 10,702,000 |
| 2017/08/14 | 327 | 335 | 325 | 331 | ±0 | ±0% | 7,007,000 |
| 2017/08/10 | 334 | 336 | 330 | 331 | -3 | -0.9% | 5,430,000 |
| 2017/08/09 | 334 | 336 | 329 | 334 | ±0 | ±0% | 9,811,000 |
| 2017/08/08 | 339 | 339 | 334 | 334 | -5 | -1.5% | 6,076,000 |
| 2017/08/07 | 344 | 346 | 338 | 339 | -1 | -0.3% | 6,990,000 |
| 2017/08/04 | 338 | 340 | 335 | 340 | -3 | -0.9% | 7,270,000 |
| 2017/08/03 | 348 | 348 | 340 | 343 | -4 | -1.2% | 8,017,000 |
| 2017/08/02 | 344 | 350 | 344 | 347 | ±0 | ±0% | 6,380,000 |
| 2017/08/01 | 346 | 355 | 343 | 347 | +3 | +0.9% | 12,514,000 |
| 2017/07/31 | 332 | 349 | 331 | 344 | +11 | +3.3% | 15,741,000 |
| 2017/07/28 | 336 | 337 | 333 | 333 | -4 | -1.2% | 5,605,000 |
| 2017/07/27 | 338 | 340 | 335 | 337 | -2 | -0.6% | 6,811,000 |
| 2017/07/26 | 339 | 342 | 337 | 339 | +2 | +0.6% | 7,235,000 |
| 2017/07/25 | 340 | 342 | 337 | 337 | -2 | -0.6% | 5,187,000 |
| 2017/07/24 | 339 | 340 | 333 | 339 | -1 | -0.3% | 6,357,000 |
| 2017/07/21 | 340 | 343 | 339 | 340 | -2 | -0.6% | 5,153,000 |
| 2017/07/20 | 344 | 345 | 338 | 342 | ±0 | ±0% | 9,420,000 |
| 2017/07/19 | 344 | 345 | 341 | 342 | -5 | -1.4% | 7,612,000 |
| 2017/07/18 | 357 | 358 | 346 | 347 | -6 | -1.7% | 10,139,000 |
| 2017/07/14 | 355 | 356 | 353 | 353 | ±0 | ±0% | 4,408,000 |
| 2017/07/13 | 359 | 360 | 352 | 353 | -6 | -1.7% | 9,793,000 |
| 2017/07/12 | 358 | 363 | 358 | 359 | -1 | -0.3% | 9,830,000 |
| 2017/07/11 | 354 | 361 | 352 | 360 | +4 | +1.1% | 13,441,000 |
| 2017/07/10 | 346 | 360 | 346 | 356 | +17 | +5% | 32,653,000 |
1851～
1900
件表示中 / 3684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 | 490,800円 | +10.0% | +58.3% | 6.93% | 4.29倍 | 0.64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 | 445,800円 | +8.1% | +83.7% | 6.95% | 4.29倍 | 0.69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 | 180,300円 | +9.1% | +120.9% | 5.55% | 3.86倍 | 0.72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 | 100,100円 | +3.7% | -22.5% | 5.39% | 6.16倍 | 0.77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 | 375,500円 | +4.7% | -13.0% | 6.39% | 4.92倍 | 0.57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
