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 |
|---|---|---|---|---|---|---|---|
| 2017/01/26 | 368 | 379 | 367 | 376 | +14 | +3.9% | 22,791,000 |
| 2017/01/25 | 368 | 370 | 360 | 362 | +2 | +0.6% | 16,572,000 |
| 2017/01/24 | 353 | 364 | 352 | 360 | +4 | +1.1% | 14,790,000 |
| 2017/01/23 | 359 | 362 | 354 | 356 | -6 | -1.7% | 18,451,000 |
| 2017/01/20 | 358 | 365 | 355 | 362 | +3 | +0.8% | 26,101,000 |
| 2017/01/19 | 349 | 361 | 349 | 359 | +15 | +4.4% | 37,856,000 |
| 2017/01/18 | 333 | 345 | 333 | 344 | +7 | +2.1% | 17,999,000 |
| 2017/01/17 | 338 | 344 | 334 | 337 | -2 | -0.6% | 13,724,000 |
| 2017/01/16 | 343 | 345 | 337 | 339 | -9 | -2.6% | 12,544,000 |
| 2017/01/13 | 339 | 348 | 337 | 348 | +5 | +1.5% | 13,351,000 |
| 2017/01/12 | 348 | 349 | 339 | 343 | -5 | -1.4% | 15,410,000 |
| 2017/01/11 | 344 | 350 | 343 | 348 | +7 | +2.1% | 15,111,000 |
| 2017/01/10 | 341 | 346 | 338 | 341 | -1 | -0.3% | 12,388,000 |
| 2017/01/06 | 339 | 345 | 338 | 342 | -4 | -1.2% | 16,258,000 |
| 2017/01/05 | 346 | 354 | 344 | 346 | +4 | +1.2% | 20,744,000 |
| 2017/01/04 | 330 | 343 | 330 | 342 | +18 | +5.6% | 17,335,000 |
| 2016/12/30 | 323 | 326 | 320 | 324 | -2 | -0.6% | 8,654,000 |
| 2016/12/29 | 326 | 328 | 321 | 326 | -5 | -1.5% | 12,110,000 |
| 2016/12/28 | 331 | 333 | 329 | 331 | +3 | +0.9% | 7,014,000 |
| 2016/12/27 | 325 | 332 | 323 | 328 | +2 | +0.6% | 13,280,000 |
| 2016/12/26 | 325 | 329 | 323 | 326 | -3 | -0.9% | 16,404,000 |
| 2016/12/22 | 326 | 329 | 322 | 329 | -3 | -0.9% | 19,375,000 |
| 2016/12/21 | 336 | 338 | 329 | 332 | -4 | -1.2% | 15,432,000 |
| 2016/12/20 | 330 | 336 | 329 | 336 | +1 | +0.3% | 16,179,000 |
| 2016/12/19 | 341 | 343 | 334 | 335 | -13 | -3.7% | 18,359,000 |
| 2016/12/16 | 341 | 349 | 341 | 348 | +7 | +2.1% | 17,363,000 |
| 2016/12/15 | 340 | 346 | 337 | 341 | +4 | +1.2% | 20,761,000 |
| 2016/12/14 | 336 | 340 | 333 | 337 | +3 | +0.9% | 17,629,000 |
| 2016/12/13 | 326 | 336 | 325 | 334 | -3 | -0.9% | 29,187,000 |
| 2016/12/12 | 354 | 356 | 333 | 337 | -13 | -3.7% | 35,151,000 |
| 2016/12/09 | 345 | 355 | 342 | 350 | +9 | +2.6% | 34,544,000 |
| 2016/12/08 | 342 | 343 | 333 | 341 | +5 | +1.5% | 18,063,000 |
| 2016/12/07 | 331 | 341 | 330 | 336 | +8 | +2.4% | 26,744,000 |
| 2016/12/06 | 319 | 328 | 317 | 328 | +13 | +4.1% | 21,255,000 |
| 2016/12/05 | 312 | 316 | 311 | 315 | ±0 | ±0% | 16,582,000 |
| 2016/12/02 | 308 | 317 | 307 | 315 | +13 | +4.3% | 31,795,000 |
| 2016/12/01 | 303 | 307 | 301 | 302 | +8 | +2.7% | 21,160,000 |
| 2016/11/30 | 295 | 297 | 292 | 294 | +2 | +0.7% | 14,579,000 |
| 2016/11/29 | 290 | 292 | 285 | 292 | -2 | -0.7% | 14,746,000 |
| 2016/11/28 | 292 | 295 | 289 | 294 | ±0 | ±0% | 10,170,000 |
| 2016/11/25 | 298 | 303 | 290 | 294 | -1 | -0.3% | 22,479,000 |
| 2016/11/24 | 290 | 295 | 287 | 295 | +9 | +3.1% | 15,603,000 |
| 2016/11/22 | 285 | 288 | 282 | 286 | -1 | -0.3% | 12,823,000 |
| 2016/11/21 | 285 | 289 | 283 | 287 | +3 | +1.1% | 14,388,000 |
| 2016/11/18 | 290 | 293 | 284 | 284 | +1 | +0.4% | 20,607,000 |
| 2016/11/17 | 280 | 283 | 275 | 283 | -1 | -0.4% | 16,634,000 |
| 2016/11/16 | 286 | 286 | 279 | 284 | +7 | +2.5% | 15,616,000 |
| 2016/11/15 | 280 | 286 | 275 | 277 | -3 | -1.1% | 13,263,000 |
| 2016/11/14 | 267 | 282 | 267 | 280 | +14 | +5.3% | 18,971,000 |
| 2016/11/11 | 261 | 267 | 260 | 266 | +9 | +3.5% | 16,903,000 |
1901～
1950
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
