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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 4,552 | 4,668 | 4,550 | 4,664 | +114 | +2.5% | 5,068,900 |
| 2024/04/12 | 4,604 | 4,604 | 4,513 | 4,550 | -32 | -0.7% | 2,688,900 |
| 2024/04/11 | 4,556 | 4,610 | 4,526 | 4,582 | +19 | +0.4% | 2,573,000 |
| 2024/04/10 | 4,510 | 4,574 | 4,498 | 4,563 | +47 | +1% | 3,068,600 |
| 2024/04/09 | 4,540 | 4,563 | 4,496 | 4,516 | -24 | -0.5% | 2,519,700 |
| 2024/04/08 | 4,552 | 4,575 | 4,509 | 4,540 | +15 | +0.3% | 2,857,100 |
| 2024/04/05 | 4,550 | 4,570 | 4,510 | 4,525 | -16 | -0.4% | 2,906,500 |
| 2024/04/04 | 4,569 | 4,585 | 4,503 | 4,541 | +39 | +0.9% | 3,267,300 |
| 2024/04/03 | 4,416 | 4,537 | 4,403 | 4,502 | +73 | +1.6% | 4,859,200 |
| 2024/04/02 | 4,535 | 4,579 | 4,425 | 4,429 | -91 | -2% | 6,059,800 |
| 2024/04/01 | 4,595 | 4,617 | 4,494 | 4,520 | -90 | -2% | 4,814,100 |
| 2024/03/29 | 4,623 | 4,633 | 4,526 | 4,610 | -2 | ±0% | 5,437,800 |
| 2024/03/28 | 4,683 | 4,722 | 4,550 | 4,612 | -146 | -3.1% | 7,463,400 |
| 2024/03/27 | 4,810 | 4,854 | 4,755 | 4,758 | +32 | +0.7% | 6,481,700 |
| 2024/03/26 | 4,702 | 4,744 | 4,686 | 4,726 | +11 | +0.2% | 4,539,500 |
| 2024/03/25 | 4,756 | 4,785 | 4,655 | 4,715 | ±0 | ±0% | 5,798,400 |
| 2024/03/22 | 4,686 | 4,753 | 4,670 | 4,715 | +53 | +1.1% | 6,041,000 |
| 2024/03/21 | 4,709 | 4,735 | 4,631 | 4,662 | -110 | -2.3% | 8,692,300 |
| 2024/03/19 | 4,808 | 4,867 | 4,668 | 4,772 | -47 | -1% | 6,401,200 |
| 2024/03/18 | 4,859 | 4,889 | 4,786 | 4,819 | +84 | +1.8% | 4,193,200 |
| 2024/03/15 | 4,760 | 4,763 | 4,670 | 4,735 | -12 | -0.3% | 13,161,200 |
| 2024/03/14 | 4,701 | 4,755 | 4,665 | 4,747 | +75 | +1.6% | 4,462,000 |
| 2024/03/13 | 4,810 | 4,825 | 4,645 | 4,672 | -103 | -2.2% | 5,564,000 |
| 2024/03/12 | 4,757 | 4,800 | 4,717 | 4,775 | -14 | -0.3% | 4,386,300 |
| 2024/03/11 | 4,867 | 4,867 | 4,747 | 4,789 | -124 | -2.5% | 4,959,700 |
| 2024/03/08 | 4,912 | 4,956 | 4,855 | 4,913 | -8 | -0.2% | 4,301,100 |
| 2024/03/07 | 5,003 | 5,006 | 4,891 | 4,921 | -72 | -1.4% | 5,940,100 |
| 2024/03/06 | 5,016 | 5,051 | 4,983 | 4,993 | -36 | -0.7% | 4,865,400 |
| 2024/03/05 | 5,082 | 5,114 | 5,000 | 5,029 | -53 | -1% | 5,347,700 |
| 2024/03/04 | 5,176 | 5,182 | 5,070 | 5,082 | -93 | -1.8% | 6,299,300 |
| 2024/03/01 | 5,100 | 5,187 | 5,085 | 5,175 | +43 | +0.8% | 5,744,100 |
| 2024/02/29 | 5,105 | 5,186 | 5,100 | 5,132 | +42 | +0.8% | 6,154,900 |
| 2024/02/28 | 5,139 | 5,182 | 5,063 | 5,090 | -75 | -1.5% | 6,119,800 |
| 2024/02/27 | 5,254 | 5,282 | 5,154 | 5,165 | -108 | -2% | 6,035,400 |
| 2024/02/26 | 5,345 | 5,377 | 5,257 | 5,273 | -105 | -2% | 5,961,100 |
| 2024/02/22 | 5,375 | 5,467 | 5,325 | 5,378 | +27 | +0.5% | 6,352,300 |
| 2024/02/21 | 5,290 | 5,511 | 5,279 | 5,351 | +27 | +0.5% | 9,106,300 |
| 2024/02/20 | 5,270 | 5,382 | 5,256 | 5,324 | +62 | +1.2% | 6,751,300 |
| 2024/02/19 | 5,301 | 5,310 | 5,205 | 5,262 | -25 | -0.5% | 3,968,900 |
| 2024/02/16 | 5,230 | 5,387 | 5,202 | 5,287 | +72 | +1.4% | 7,542,000 |
| 2024/02/15 | 5,220 | 5,265 | 5,152 | 5,215 | -22 | -0.4% | 4,471,700 |
| 2024/02/14 | 5,100 | 5,239 | 5,088 | 5,237 | +138 | +2.7% | 4,860,500 |
| 2024/02/13 | 4,979 | 5,105 | 4,952 | 5,099 | +99 | +2% | 5,018,900 |
| 2024/02/09 | 5,000 | 5,048 | 4,948 | 5,000 | -222 | -4.3% | 8,302,000 |
| 2024/02/08 | 5,282 | 5,305 | 5,208 | 5,222 | -63 | -1.2% | 4,132,600 |
| 2024/02/07 | 5,122 | 5,295 | 5,118 | 5,285 | +167 | +3.3% | 6,827,000 |
| 2024/02/06 | 5,167 | 5,195 | 5,118 | 5,118 | -15 | -0.3% | 4,237,500 |
| 2024/02/05 | 5,252 | 5,267 | 5,097 | 5,133 | -75 | -1.4% | 7,273,700 |
| 2024/02/02 | 5,200 | 5,259 | 5,102 | 5,208 | -109 | -2.1% | 9,009,900 |
| 2024/02/01 | 5,317 | 5,395 | 5,274 | 5,317 | +7 | +0.1% | 6,756,000 |
151～
200
件表示中 / 3586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 | 543,000円 | +10.0% | +40.9% | 5.52% | 5.62倍 | 0.74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 | 497,500円 | +6.4% | +56.9% | 5.23% | 5.68倍 | 0.80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 | 215,500円 | +7.0% | +76.7% | 4.64% | 5.96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 | 121,200円 | +5.8% | -22.5% | 4.04% | 7.46倍 | 0.93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 | 416,000円 | +0.4% | -13.0% | 5.53% | 5.45倍 | 0.63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
