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 |
|---|---|---|---|---|---|---|---|
| 2013/08/02 | 380 | 387 | 374 | 381 | +5 | +1.3% | 25,534,000 |
| 2013/08/01 | 375 | 379 | 370 | 376 | -2 | -0.5% | 21,668,000 |
| 2013/07/31 | 385 | 393 | 376 | 378 | -8 | -2.1% | 23,649,000 |
| 2013/07/30 | 374 | 387 | 374 | 386 | +15 | +4% | 21,413,000 |
| 2013/07/29 | 382 | 383 | 369 | 371 | -20 | -5.1% | 15,688,000 |
| 2013/07/26 | 399 | 399 | 388 | 391 | -14 | -3.5% | 15,113,000 |
| 2013/07/25 | 414 | 414 | 402 | 405 | -8 | -1.9% | 14,890,000 |
| 2013/07/24 | 424 | 424 | 410 | 413 | -8 | -1.9% | 15,757,000 |
| 2013/07/23 | 417 | 423 | 415 | 421 | -1 | -0.2% | 10,444,000 |
| 2013/07/22 | 420 | 425 | 414 | 422 | +8 | +1.9% | 20,694,000 |
| 2013/07/19 | 420 | 421 | 407 | 414 | -6 | -1.4% | 19,880,000 |
| 2013/07/18 | 425 | 429 | 414 | 420 | -1 | -0.2% | 18,179,000 |
| 2013/07/17 | 412 | 422 | 412 | 421 | +6 | +1.4% | 18,197,000 |
| 2013/07/16 | 414 | 418 | 411 | 415 | +8 | +2% | 13,264,000 |
| 2013/07/12 | 406 | 412 | 403 | 407 | +1 | +0.2% | 17,189,000 |
| 2013/07/11 | 402 | 409 | 401 | 406 | -1 | -0.2% | 14,494,000 |
| 2013/07/10 | 408 | 415 | 401 | 407 | -3 | -0.7% | 17,048,000 |
| 2013/07/09 | 404 | 412 | 404 | 410 | +9 | +2.2% | 14,824,000 |
| 2013/07/08 | 412 | 419 | 401 | 401 | -9 | -2.2% | 19,416,000 |
| 2013/07/05 | 410 | 415 | 408 | 410 | +3 | +0.7% | 13,456,000 |
| 2013/07/04 | 405 | 410 | 402 | 407 | -2 | -0.5% | 13,895,000 |
| 2013/07/03 | 409 | 411 | 400 | 409 | -3 | -0.7% | 15,718,000 |
| 2013/07/02 | 401 | 413 | 400 | 412 | +13 | +3.3% | 18,658,000 |
| 2013/07/01 | 393 | 400 | 389 | 399 | +12 | +3.1% | 18,799,000 |
| 2013/06/28 | 385 | 393 | 383 | 387 | +7 | +1.8% | 15,841,000 |
| 2013/06/27 | 374 | 380 | 362 | 380 | +10 | +2.7% | 19,764,000 |
| 2013/06/26 | 393 | 393 | 368 | 370 | -15 | -3.9% | 21,603,000 |
| 2013/06/25 | 381 | 398 | 380 | 385 | +3 | +0.8% | 33,333,000 |
| 2013/06/24 | 389 | 393 | 381 | 382 | ±0 | ±0% | 13,832,000 |
| 2013/06/21 | 378 | 386 | 367 | 382 | -7 | -1.8% | 22,177,000 |
| 2013/06/20 | 380 | 396 | 379 | 389 | +4 | +1% | 21,492,000 |
| 2013/06/19 | 394 | 405 | 381 | 385 | +4 | +1% | 39,543,000 |
| 2013/06/18 | 362 | 388 | 361 | 381 | +22 | +6.1% | 40,502,000 |
| 2013/06/17 | 347 | 361 | 347 | 359 | +7 | +2% | 14,057,000 |
| 2013/06/14 | 355 | 362 | 349 | 352 | +12 | +3.5% | 30,939,000 |
| 2013/06/13 | 350 | 351 | 336 | 340 | -15 | -4.2% | 18,944,000 |
| 2013/06/12 | 344 | 360 | 341 | 355 | +3 | +0.9% | 18,158,000 |
| 2013/06/11 | 356 | 358 | 344 | 352 | -4 | -1.1% | 21,358,000 |
| 2013/06/10 | 352 | 359 | 349 | 356 | +15 | +4.4% | 18,303,000 |
| 2013/06/07 | 340 | 345 | 328 | 341 | -8 | -2.3% | 28,762,000 |
| 2013/06/06 | 353 | 356 | 341 | 349 | -11 | -3.1% | 32,618,000 |
| 2013/06/05 | 378 | 384 | 360 | 360 | -12 | -3.2% | 31,827,000 |
| 2013/06/04 | 362 | 376 | 355 | 372 | +14 | +3.9% | 41,356,000 |
| 2013/06/03 | 361 | 363 | 353 | 358 | -11 | -3% | 28,349,000 |
| 2013/05/31 | 388 | 389 | 363 | 369 | -16 | -4.2% | 35,434,000 |
| 2013/05/30 | 399 | 400 | 379 | 385 | -20 | -4.9% | 33,709,000 |
| 2013/05/29 | 413 | 414 | 403 | 405 | -3 | -0.7% | 19,169,000 |
| 2013/05/28 | 402 | 416 | 398 | 408 | +6 | +1.5% | 24,428,000 |
| 2013/05/27 | 407 | 419 | 399 | 402 | -17 | -4.1% | 27,267,000 |
| 2013/05/24 | 435 | 448 | 400 | 419 | -3 | -0.7% | 50,774,000 |
2751～
2800
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
