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 |
|---|---|---|---|---|---|---|---|
| 2011/03/16 | 441 | 465 | 441 | 464 | +31 | +7.2% | 16,938,000 |
| 2011/03/15 | 468 | 471 | 404 | 433 | -51 | -10.5% | 22,874,000 |
| 2011/03/14 | 467 | 494 | 464 | 484 | -37 | -7.1% | 23,396,000 |
| 2011/03/11 | 521 | 526 | 520 | 521 | -10 | -1.9% | 16,638,000 |
| 2011/03/10 | 533 | 537 | 526 | 531 | -5 | -0.9% | 12,193,000 |
| 2011/03/09 | 536 | 539 | 534 | 536 | +4 | +0.8% | 8,847,000 |
| 2011/03/08 | 538 | 542 | 528 | 532 | -8 | -1.5% | 14,144,000 |
| 2011/03/07 | 545 | 548 | 539 | 540 | -15 | -2.7% | 8,670,000 |
| 2011/03/04 | 554 | 557 | 544 | 555 | +10 | +1.8% | 11,134,000 |
| 2011/03/03 | 542 | 546 | 540 | 545 | +8 | +1.5% | 9,727,000 |
| 2011/03/02 | 544 | 544 | 535 | 537 | -13 | -2.4% | 12,061,000 |
| 2011/03/01 | 545 | 553 | 544 | 550 | +9 | +1.7% | 13,928,000 |
| 2011/02/28 | 538 | 542 | 531 | 541 | +1 | +0.2% | 12,816,000 |
| 2011/02/25 | 538 | 544 | 535 | 540 | +3 | +0.6% | 11,026,000 |
| 2011/02/24 | 539 | 541 | 531 | 537 | -6 | -1.1% | 14,777,000 |
| 2011/02/23 | 548 | 559 | 542 | 543 | -10 | -1.8% | 14,918,000 |
| 2011/02/22 | 566 | 568 | 552 | 553 | -22 | -3.8% | 18,018,000 |
| 2011/02/21 | 580 | 582 | 571 | 575 | -8 | -1.4% | 13,001,000 |
| 2011/02/18 | 584 | 590 | 582 | 583 | +1 | +0.2% | 13,953,000 |
| 2011/02/17 | 579 | 582 | 575 | 582 | +8 | +1.4% | 16,783,000 |
| 2011/02/16 | 574 | 579 | 570 | 574 | ±0 | ±0% | 12,013,000 |
| 2011/02/15 | 578 | 579 | 570 | 574 | -5 | -0.9% | 13,379,000 |
| 2011/02/14 | 578 | 586 | 574 | 579 | +21 | +3.8% | 29,861,000 |
| 2011/02/10 | 545 | 564 | 543 | 558 | +12 | +2.2% | 24,089,000 |
| 2011/02/09 | 551 | 552 | 543 | 546 | -4 | -0.7% | 7,303,000 |
| 2011/02/08 | 551 | 552 | 546 | 550 | +4 | +0.7% | 11,070,000 |
| 2011/02/07 | 548 | 556 | 544 | 546 | +7 | +1.3% | 19,673,000 |
| 2011/02/04 | 533 | 539 | 533 | 539 | +6 | +1.1% | 10,055,000 |
| 2011/02/03 | 531 | 536 | 531 | 533 | +2 | +0.4% | 7,632,000 |
| 2011/02/02 | 530 | 537 | 528 | 531 | +4 | +0.8% | 12,888,000 |
| 2011/02/01 | 537 | 539 | 523 | 527 | -8 | -1.5% | 15,971,000 |
| 2011/01/31 | 527 | 541 | 523 | 535 | +5 | +0.9% | 27,120,000 |
| 2011/01/28 | 537 | 538 | 523 | 530 | -9 | -1.7% | 16,682,000 |
| 2011/01/27 | 540 | 544 | 533 | 539 | -3 | -0.6% | 13,927,000 |
| 2011/01/26 | 552 | 553 | 541 | 542 | -13 | -2.3% | 13,283,000 |
| 2011/01/25 | 552 | 558 | 550 | 555 | +3 | +0.5% | 8,192,000 |
| 2011/01/24 | 554 | 556 | 549 | 552 | -3 | -0.5% | 7,764,000 |
| 2011/01/21 | 560 | 562 | 553 | 555 | -5 | -0.9% | 10,307,000 |
| 2011/01/20 | 561 | 562 | 556 | 560 | -4 | -0.7% | 8,456,000 |
| 2011/01/19 | 570 | 572 | 563 | 564 | -2 | -0.4% | 8,503,000 |
| 2011/01/18 | 564 | 573 | 561 | 566 | ±0 | ±0% | 10,043,000 |
| 2011/01/17 | 572 | 574 | 563 | 566 | -4 | -0.7% | 8,044,000 |
| 2011/01/14 | 573 | 579 | 570 | 570 | -8 | -1.4% | 9,785,000 |
| 2011/01/13 | 583 | 584 | 576 | 578 | +1 | +0.2% | 9,039,000 |
| 2011/01/12 | 587 | 587 | 577 | 577 | -3 | -0.5% | 11,475,000 |
| 2011/01/11 | 573 | 583 | 570 | 580 | +6 | +1% | 15,261,000 |
| 2011/01/07 | 567 | 575 | 566 | 574 | +7 | +1.2% | 16,521,000 |
| 2011/01/06 | 572 | 572 | 566 | 567 | +3 | +0.5% | 8,745,000 |
| 2011/01/05 | 562 | 567 | 560 | 564 | +2 | +0.4% | 7,041,000 |
| 2011/01/04 | 560 | 571 | 556 | 562 | +8 | +1.4% | 9,815,000 |
3351～
3400
件表示中 / 3585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 | - | +10.0% | +40.9% | - | - | - |
|
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 | - | +6.4% | +56.9% | - | - | - |
|
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 | - | +7.0% | +76.7% | - | - | - |
|
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 | - | +5.8% | -22.5% | - | - | - |
|
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 | - | +0.4% | -13.0% | - | - | - |
|
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
