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 |
|---|---|---|---|---|---|---|---|
| 2013/03/08 | 315 | 323 | 313 | 319 | +8 | +2.6% | 37,646,000 |
| 2013/03/07 | 312 | 315 | 310 | 311 | +1 | +0.3% | 16,014,000 |
| 2013/03/06 | 311 | 313 | 308 | 310 | +2 | +0.6% | 11,437,000 |
| 2013/03/05 | 316 | 317 | 306 | 308 | -9 | -2.8% | 28,510,000 |
| 2013/03/04 | 326 | 328 | 315 | 317 | -6 | -1.9% | 15,960,000 |
| 2013/03/01 | 326 | 327 | 321 | 323 | -2 | -0.6% | 24,452,000 |
| 2013/02/28 | 324 | 328 | 322 | 325 | +6 | +1.9% | 19,023,000 |
| 2013/02/27 | 322 | 325 | 316 | 319 | ±0 | ±0% | 17,445,000 |
| 2013/02/26 | 316 | 331 | 315 | 319 | -3 | -0.9% | 36,845,000 |
| 2013/02/25 | 316 | 326 | 315 | 322 | +14 | +4.5% | 40,149,000 |
| 2013/02/22 | 303 | 310 | 300 | 308 | +4 | +1.3% | 19,624,000 |
| 2013/02/21 | 304 | 308 | 302 | 304 | -3 | -1% | 16,738,000 |
| 2013/02/20 | 313 | 314 | 306 | 307 | ±0 | ±0% | 16,566,000 |
| 2013/02/19 | 304 | 313 | 304 | 307 | ±0 | ±0% | 22,591,000 |
| 2013/02/18 | 304 | 311 | 303 | 307 | +7 | +2.3% | 21,732,000 |
| 2013/02/15 | 300 | 303 | 288 | 300 | -6 | -2% | 40,918,000 |
| 2013/02/14 | 305 | 312 | 300 | 306 | ±0 | ±0% | 30,576,000 |
| 2013/02/13 | 314 | 315 | 302 | 306 | -12 | -3.8% | 26,905,000 |
| 2013/02/12 | 325 | 332 | 317 | 318 | ±0 | ±0% | 21,240,000 |
| 2013/02/08 | 325 | 329 | 316 | 318 | -11 | -3.3% | 46,672,000 |
| 2013/02/07 | 324 | 340 | 321 | 329 | +5 | +1.5% | 44,102,000 |
| 2013/02/06 | 314 | 330 | 312 | 324 | +18 | +5.9% | 49,777,000 |
| 2013/02/05 | 299 | 308 | 298 | 306 | -2 | -0.6% | 38,885,000 |
| 2013/02/04 | 296 | 314 | 287 | 308 | +12 | +4.1% | 58,946,000 |
| 2013/02/01 | 298 | 298 | 289 | 296 | -5 | -1.7% | 66,676,000 |
| 2013/01/31 | 284 | 305 | 263 | 301 | +16 | +5.6% | 130,134,000 |
| 2013/01/30 | 287 | 288 | 281 | 285 | ±0 | ±0% | 13,530,000 |
| 2013/01/29 | 278 | 288 | 277 | 285 | +4 | +1.4% | 16,763,000 |
| 2013/01/28 | 289 | 289 | 277 | 281 | -6 | -2.1% | 32,178,000 |
| 2013/01/25 | 290 | 291 | 283 | 287 | +5 | +1.8% | 21,189,000 |
| 2013/01/24 | 274 | 284 | 273 | 282 | +3 | +1.1% | 31,491,000 |
| 2013/01/23 | 287 | 291 | 277 | 279 | -18 | -6.1% | 39,357,000 |
| 2013/01/22 | 297 | 300 | 290 | 297 | -3 | -1% | 43,056,000 |
| 2013/01/21 | 297 | 308 | 291 | 300 | +3 | +1% | 59,426,000 |
| 2013/01/18 | 288 | 301 | 283 | 297 | +22 | +8% | 54,555,000 |
| 2013/01/17 | 282 | 285 | 267 | 275 | -4 | -1.4% | 49,884,000 |
| 2013/01/16 | 288 | 288 | 278 | 279 | -12 | -4.1% | 37,785,000 |
| 2013/01/15 | 285 | 295 | 283 | 291 | +11 | +3.9% | 44,675,000 |
| 2013/01/11 | 279 | 284 | 278 | 280 | +7 | +2.6% | 29,259,000 |
| 2013/01/10 | 267 | 280 | 265 | 273 | +9 | +3.4% | 37,678,000 |
| 2013/01/09 | 262 | 266 | 258 | 264 | +4 | +1.5% | 29,919,000 |
| 2013/01/08 | 264 | 271 | 257 | 260 | -3 | -1.1% | 33,437,000 |
| 2013/01/07 | 261 | 267 | 256 | 263 | +4 | +1.5% | 26,444,000 |
| 2013/01/04 | 266 | 267 | 259 | 259 | +5 | +2% | 27,131,000 |
| 2012/12/28 | 258 | 260 | 252 | 254 | -2 | -0.8% | 21,942,000 |
| 2012/12/27 | 249 | 261 | 247 | 256 | +11 | +4.5% | 41,196,000 |
| 2012/12/26 | 229 | 249 | 228 | 245 | +17 | +7.5% | 50,503,000 |
| 2012/12/25 | 230 | 233 | 227 | 228 | +2 | +0.9% | 15,997,000 |
| 2012/12/21 | 230 | 231 | 224 | 226 | -1 | -0.4% | 15,668,000 |
| 2012/12/20 | 226 | 230 | 223 | 227 | -2 | -0.9% | 20,021,000 |
2851～
2900
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
