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 |
|---|---|---|---|---|---|---|---|
| 2011/12/19 | 281 | 282 | 267 | 272 | -15 | -5.2% | 25,686,000 |
| 2011/12/16 | 274 | 289 | 274 | 287 | +14 | +5.1% | 35,470,000 |
| 2011/12/15 | 283 | 283 | 271 | 273 | -16 | -5.5% | 41,557,000 |
| 2011/12/14 | 293 | 294 | 283 | 289 | -2 | -0.7% | 28,969,000 |
| 2011/12/13 | 294 | 299 | 290 | 291 | -8 | -2.7% | 36,535,000 |
| 2011/12/12 | 289 | 301 | 288 | 299 | +18 | +6.4% | 45,896,000 |
| 2011/12/09 | 281 | 285 | 277 | 281 | -6 | -2.1% | 32,402,000 |
| 2011/12/08 | 285 | 294 | 280 | 287 | -1 | -0.3% | 33,421,000 |
| 2011/12/07 | 264 | 288 | 263 | 288 | +29 | +11.2% | 37,234,000 |
| 2011/12/06 | 267 | 275 | 259 | 259 | -9 | -3.4% | 19,906,000 |
| 2011/12/05 | 269 | 269 | 263 | 268 | -1 | -0.4% | 14,238,000 |
| 2011/12/02 | 259 | 271 | 258 | 269 | +10 | +3.9% | 31,565,000 |
| 2011/12/01 | 255 | 259 | 251 | 259 | +20 | +8.4% | 29,187,000 |
| 2011/11/30 | 243 | 243 | 235 | 239 | -9 | -3.6% | 18,143,000 |
| 2011/11/29 | 240 | 250 | 239 | 248 | +8 | +3.3% | 28,103,000 |
| 2011/11/28 | 235 | 245 | 234 | 240 | +14 | +6.2% | 27,907,000 |
| 2011/11/25 | 220 | 229 | 219 | 226 | +6 | +2.7% | 20,535,000 |
| 2011/11/24 | 225 | 227 | 220 | 220 | -9 | -3.9% | 16,804,000 |
| 2011/11/22 | 225 | 234 | 223 | 229 | +1 | +0.4% | 25,415,000 |
| 2011/11/21 | 240 | 240 | 227 | 228 | -17 | -6.9% | 22,345,000 |
| 2011/11/18 | 248 | 248 | 244 | 245 | -7 | -2.8% | 11,497,000 |
| 2011/11/17 | 248 | 255 | 246 | 252 | +1 | +0.4% | 12,854,000 |
| 2011/11/16 | 260 | 262 | 251 | 251 | -9 | -3.5% | 10,017,000 |
| 2011/11/15 | 258 | 263 | 258 | 260 | ±0 | ±0% | 10,180,000 |
| 2011/11/14 | 263 | 265 | 260 | 260 | +2 | +0.8% | 8,060,000 |
| 2011/11/11 | 264 | 265 | 257 | 258 | -3 | -1.1% | 10,302,000 |
| 2011/11/10 | 262 | 265 | 260 | 261 | -15 | -5.4% | 13,131,000 |
| 2011/11/09 | 268 | 278 | 266 | 276 | +11 | +4.2% | 12,647,000 |
| 2011/11/08 | 275 | 278 | 262 | 265 | -13 | -4.7% | 9,860,000 |
| 2011/11/07 | 276 | 282 | 274 | 278 | +1 | +0.4% | 7,266,000 |
| 2011/11/04 | 279 | 282 | 274 | 277 | +3 | +1.1% | 13,841,000 |
| 2011/11/02 | 284 | 284 | 272 | 274 | -17 | -5.8% | 17,658,000 |
| 2011/11/01 | 302 | 303 | 291 | 291 | -17 | -5.5% | 11,497,000 |
| 2011/10/31 | 315 | 316 | 304 | 308 | -13 | -4% | 11,390,000 |
| 2011/10/28 | 324 | 328 | 317 | 321 | +3 | +0.9% | 10,606,000 |
| 2011/10/27 | 297 | 318 | 292 | 318 | +19 | +6.4% | 12,382,000 |
| 2011/10/26 | 291 | 301 | 288 | 299 | +7 | +2.4% | 7,599,000 |
| 2011/10/25 | 306 | 306 | 290 | 292 | -11 | -3.6% | 7,155,000 |
| 2011/10/24 | 303 | 304 | 298 | 303 | +5 | +1.7% | 4,405,000 |
| 2011/10/21 | 300 | 300 | 296 | 298 | -1 | -0.3% | 5,755,000 |
| 2011/10/20 | 306 | 308 | 298 | 299 | -8 | -2.6% | 6,723,000 |
| 2011/10/19 | 316 | 318 | 305 | 307 | -4 | -1.3% | 6,982,000 |
| 2011/10/18 | 305 | 312 | 303 | 311 | -2 | -0.6% | 7,788,000 |
| 2011/10/17 | 314 | 315 | 310 | 313 | +6 | +2% | 8,693,000 |
| 2011/10/14 | 306 | 307 | 301 | 307 | -2 | -0.6% | 8,068,000 |
| 2011/10/13 | 303 | 311 | 302 | 309 | +8 | +2.7% | 13,581,000 |
| 2011/10/12 | 285 | 302 | 285 | 301 | +18 | +6.4% | 17,466,000 |
| 2011/10/11 | 282 | 286 | 281 | 283 | +8 | +2.9% | 7,706,000 |
| 2011/10/07 | 272 | 279 | 271 | 275 | +9 | +3.4% | 13,815,000 |
| 2011/10/06 | 264 | 268 | 260 | 266 | +8 | +3.1% | 9,896,000 |
3151～
3200
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
