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 |
|---|---|---|---|---|---|---|---|
| 2023/09/26 | 4,480 | 4,529 | 4,445 | 4,515 | +92 | +2.1% | 7,539,800 |
| 2023/09/25 | 4,538 | 4,540 | 4,334 | 4,423 | -88 | -2% | 8,032,600 |
| 2023/09/22 | 4,585 | 4,585 | 4,466 | 4,511 | -90 | -2% | 8,531,500 |
| 2023/09/21 | 4,601 | 4,655 | 4,561 | 4,601 | +42 | +0.9% | 7,555,100 |
| 2023/09/20 | 4,575 | 4,655 | 4,545 | 4,559 | +44 | +1% | 10,610,800 |
| 2023/09/19 | 4,405 | 4,535 | 4,397 | 4,515 | +135 | +3.1% | 11,121,300 |
| 2023/09/15 | 4,360 | 4,434 | 4,345 | 4,380 | +29 | +0.7% | 10,176,000 |
| 2023/09/14 | 4,306 | 4,351 | 4,247 | 4,351 | +75 | +1.8% | 7,856,300 |
| 2023/09/13 | 4,235 | 4,280 | 4,218 | 4,276 | +66 | +1.6% | 4,743,400 |
| 2023/09/12 | 4,209 | 4,241 | 4,178 | 4,210 | +40 | +1% | 3,879,100 |
| 2023/09/11 | 4,211 | 4,224 | 4,162 | 4,170 | -34 | -0.8% | 4,438,700 |
| 2023/09/08 | 4,200 | 4,237 | 4,190 | 4,204 | -17 | -0.4% | 3,873,400 |
| 2023/09/07 | 4,269 | 4,302 | 4,215 | 4,221 | -38 | -0.9% | 7,278,200 |
| 2023/09/06 | 4,282 | 4,328 | 4,184 | 4,259 | -33 | -0.8% | 11,865,600 |
| 2023/09/05 | 4,300 | 4,320 | 4,221 | 4,292 | +34 | +0.8% | 7,895,000 |
| 2023/09/04 | 4,160 | 4,260 | 4,160 | 4,258 | +134 | +3.2% | 8,381,900 |
| 2023/09/01 | 4,020 | 4,128 | 4,006 | 4,124 | +88 | +2.2% | 6,904,300 |
| 2023/08/31 | 4,025 | 4,050 | 4,017 | 4,036 | -9 | -0.2% | 3,761,800 |
| 2023/08/30 | 4,078 | 4,113 | 4,033 | 4,045 | -20 | -0.5% | 5,368,200 |
| 2023/08/29 | 4,050 | 4,072 | 4,030 | 4,065 | +30 | +0.7% | 3,879,700 |
| 2023/08/28 | 4,020 | 4,064 | 4,012 | 4,035 | +36 | +0.9% | 3,539,500 |
| 2023/08/25 | 4,005 | 4,060 | 3,996 | 3,999 | +7 | +0.2% | 4,228,400 |
| 2023/08/24 | 3,990 | 4,007 | 3,941 | 3,992 | +16 | +0.4% | 4,141,400 |
| 2023/08/23 | 3,967 | 3,987 | 3,935 | 3,976 | +12 | +0.3% | 2,385,800 |
| 2023/08/22 | 3,970 | 3,970 | 3,927 | 3,964 | -14 | -0.4% | 3,643,500 |
| 2023/08/21 | 3,974 | 4,035 | 3,956 | 3,978 | +13 | +0.3% | 4,413,300 |
| 2023/08/18 | 3,927 | 3,992 | 3,924 | 3,965 | +15 | +0.4% | 4,251,300 |
| 2023/08/17 | 3,976 | 3,998 | 3,875 | 3,950 | -25 | -0.6% | 5,304,700 |
| 2023/08/16 | 4,065 | 4,104 | 3,975 | 3,975 | -83 | -2% | 6,610,900 |
| 2023/08/15 | 4,035 | 4,074 | 4,016 | 4,058 | +43 | +1.1% | 3,382,500 |
| 2023/08/14 | 4,053 | 4,110 | 4,005 | 4,015 | -12 | -0.3% | 6,141,200 |
| 2023/08/10 | 4,023 | 4,038 | 3,983 | 4,027 | +27 | +0.7% | 4,264,200 |
| 2023/08/09 | 4,050 | 4,087 | 3,987 | 4,000 | -40 | -1% | 5,312,600 |
| 2023/08/08 | 4,000 | 4,046 | 3,994 | 4,040 | +65 | +1.6% | 5,885,200 |
| 2023/08/07 | 3,972 | 4,014 | 3,932 | 3,975 | -24 | -0.6% | 6,535,100 |
| 2023/08/04 | 3,887 | 4,003 | 3,884 | 3,999 | +144 | +3.7% | 11,689,800 |
| 2023/08/03 | 3,791 | 3,918 | 3,784 | 3,855 | +65 | +1.7% | 11,420,700 |
| 2023/08/02 | 3,799 | 3,829 | 3,778 | 3,790 | -26 | -0.7% | 5,102,300 |
| 2023/08/01 | 3,725 | 3,820 | 3,707 | 3,816 | +141 | +3.8% | 11,078,000 |
| 2023/07/31 | 3,775 | 3,820 | 3,650 | 3,675 | -73 | -1.9% | 16,620,600 |
| 2023/07/28 | 3,749 | 3,767 | 3,708 | 3,748 | +6 | +0.2% | 5,468,400 |
| 2023/07/27 | 3,750 | 3,776 | 3,728 | 3,742 | +32 | +0.9% | 4,388,800 |
| 2023/07/26 | 3,730 | 3,735 | 3,666 | 3,710 | -20 | -0.5% | 4,069,800 |
| 2023/07/25 | 3,742 | 3,752 | 3,716 | 3,730 | +17 | +0.5% | 3,714,900 |
| 2023/07/24 | 3,705 | 3,713 | 3,661 | 3,713 | ±0 | ±0% | 4,388,600 |
| 2023/07/21 | 3,751 | 3,768 | 3,705 | 3,713 | -15 | -0.4% | 4,546,200 |
| 2023/07/20 | 3,730 | 3,754 | 3,673 | 3,728 | +28 | +0.8% | 6,962,800 |
| 2023/07/19 | 3,661 | 3,700 | 3,657 | 3,700 | +78 | +2.2% | 7,366,800 |
| 2023/07/18 | 3,551 | 3,625 | 3,533 | 3,622 | +46 | +1.3% | 4,716,500 |
| 2023/07/14 | 3,572 | 3,629 | 3,568 | 3,576 | +39 | +1.1% | 5,148,400 |
151～
200
件表示中 / 3452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 | 496,900円 | +10.6% | -11.2% | 3.62% | 8.38倍 | 0.76倍 |
|
海運大手。鉄鉱石船、タンカー、ＬＮＧ船中心に不定期船に強い。コンテナ船は１８年４月事業統合 |
| 郵 船 | 464,800円 | -4.1% | -4.3% | 3.44% | 8.71倍 | 0.81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 | 229,200円 | +1.8% | -0.6% | 3.71% | 13.50倍 | 1.02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 | 129,000円 | -1.4% | -33.5% | 3.10% | 9.68倍 | 1.04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 | 477,000円 | -13.8% | -32.4% | 4.51% | 8.03倍 | 0.75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
