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 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 643 | 651 | 638 | 643 | -5 | -0.8% | 11,812,000 |
| 2010/06/16 | 644 | 652 | 642 | 648 | +16 | +2.5% | 12,237,000 |
| 2010/06/15 | 629 | 635 | 624 | 632 | -5 | -0.8% | 10,214,000 |
| 2010/06/14 | 625 | 641 | 623 | 637 | +18 | +2.9% | 10,128,000 |
| 2010/06/11 | 628 | 633 | 617 | 619 | ±0 | ±0% | 15,239,000 |
| 2010/06/10 | 615 | 621 | 606 | 619 | +3 | +0.5% | 15,204,000 |
| 2010/06/09 | 622 | 627 | 613 | 616 | -11 | -1.8% | 11,474,000 |
| 2010/06/08 | 619 | 632 | 616 | 627 | -2 | -0.3% | 10,348,000 |
| 2010/06/07 | 638 | 640 | 627 | 629 | -19 | -2.9% | 15,264,000 |
| 2010/06/04 | 649 | 655 | 642 | 648 | -7 | -1.1% | 11,784,000 |
| 2010/06/03 | 648 | 659 | 646 | 655 | +25 | +4% | 15,264,000 |
| 2010/06/02 | 630 | 644 | 624 | 630 | -7 | -1.1% | 16,864,000 |
| 2010/06/01 | 640 | 644 | 633 | 637 | -11 | -1.7% | 11,191,000 |
| 2010/05/31 | 644 | 652 | 640 | 648 | -2 | -0.3% | 11,780,000 |
| 2010/05/28 | 659 | 662 | 640 | 650 | +1 | +0.2% | 18,800,000 |
| 2010/05/27 | 640 | 652 | 627 | 649 | +19 | +3% | 24,795,000 |
| 2010/05/26 | 614 | 632 | 608 | 630 | +30 | +5% | 27,773,000 |
| 2010/05/25 | 618 | 621 | 596 | 600 | -24 | -3.8% | 15,988,000 |
| 2010/05/24 | 618 | 630 | 615 | 624 | +16 | +2.6% | 20,108,000 |
| 2010/05/21 | 597 | 610 | 593 | 608 | -9 | -1.5% | 19,771,000 |
| 2010/05/20 | 624 | 634 | 611 | 617 | -7 | -1.1% | 16,255,000 |
| 2010/05/19 | 621 | 630 | 614 | 624 | -7 | -1.1% | 19,882,000 |
| 2010/05/18 | 656 | 657 | 626 | 631 | -25 | -3.8% | 23,285,000 |
| 2010/05/17 | 668 | 669 | 650 | 656 | -17 | -2.5% | 13,066,000 |
| 2010/05/14 | 666 | 680 | 663 | 673 | -3 | -0.4% | 9,957,000 |
| 2010/05/13 | 669 | 679 | 667 | 676 | +28 | +4.3% | 15,640,000 |
| 2010/05/12 | 656 | 660 | 646 | 648 | +2 | +0.3% | 13,931,000 |
| 2010/05/11 | 677 | 677 | 644 | 646 | -15 | -2.3% | 15,617,000 |
| 2010/05/10 | 650 | 668 | 644 | 661 | +14 | +2.2% | 21,836,000 |
| 2010/05/07 | 636 | 657 | 628 | 647 | -17 | -2.6% | 27,339,000 |
| 2010/05/06 | 681 | 685 | 664 | 664 | -44 | -6.2% | 22,108,000 |
| 2010/04/30 | 697 | 708 | 695 | 708 | +28 | +4.1% | 22,020,000 |
| 2010/04/28 | 683 | 687 | 673 | 680 | -8 | -1.2% | 23,605,000 |
| 2010/04/27 | 705 | 712 | 685 | 688 | -21 | -3% | 25,026,000 |
| 2010/04/26 | 704 | 709 | 700 | 709 | +17 | +2.5% | 12,187,000 |
| 2010/04/23 | 703 | 704 | 690 | 692 | -16 | -2.3% | 11,075,000 |
| 2010/04/22 | 704 | 711 | 693 | 708 | -5 | -0.7% | 22,503,000 |
| 2010/04/21 | 694 | 714 | 693 | 713 | +28 | +4.1% | 20,926,000 |
| 2010/04/20 | 688 | 694 | 682 | 685 | -5 | -0.7% | 12,657,000 |
| 2010/04/19 | 687 | 697 | 687 | 690 | -8 | -1.1% | 13,829,000 |
| 2010/04/16 | 700 | 703 | 686 | 698 | -1 | -0.1% | 27,844,000 |
| 2010/04/15 | 675 | 703 | 675 | 699 | +34 | +5.1% | 36,135,000 |
| 2010/04/14 | 671 | 675 | 661 | 665 | -2 | -0.3% | 11,574,000 |
| 2010/04/13 | 677 | 678 | 660 | 667 | -18 | -2.6% | 20,179,000 |
| 2010/04/12 | 684 | 688 | 676 | 685 | ±0 | ±0% | 11,371,000 |
| 2010/04/09 | 672 | 687 | 669 | 685 | +23 | +3.5% | 22,093,000 |
| 2010/04/08 | 660 | 674 | 659 | 662 | -7 | -1% | 11,568,000 |
| 2010/04/07 | 675 | 678 | 665 | 669 | -2 | -0.3% | 11,027,000 |
| 2010/04/06 | 693 | 694 | 662 | 671 | -19 | -2.8% | 17,380,000 |
| 2010/04/05 | 686 | 691 | 683 | 690 | +6 | +0.9% | 11,011,000 |
3401～
3450
件表示中 / 3452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 | 496,900円 | +10.6% | -11.2% | 3.62% | 8.37倍 | 0.76倍 |
|
海運大手。鉄鉱石船、タンカー、ＬＮＧ船中心に不定期船に強い。コンテナ船は１８年４月事業統合 |
| 郵 船 | 464,800円 | -4.1% | -4.3% | 3.44% | 8.71倍 | 0.81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 | 229,200円 | +1.8% | -0.6% | 3.71% | 13.50倍 | 1.02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 | 129,000円 | -1.4% | -33.5% | 3.10% | 9.68倍 | 1.03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 | 477,000円 | -13.8% | -32.4% | 4.51% | 8.03倍 | 0.75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
