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 |
|---|---|---|---|---|---|---|---|
| 2010/12/30 | 558 | 561 | 554 | 554 | -4 | -0.7% | 5,142,000 |
| 2010/12/29 | 556 | 560 | 555 | 558 | ±0 | ±0% | 4,432,000 |
| 2010/12/28 | 556 | 561 | 554 | 558 | +2 | +0.4% | 6,063,000 |
| 2010/12/27 | 552 | 560 | 551 | 556 | +2 | +0.4% | 7,689,000 |
| 2010/12/24 | 555 | 559 | 552 | 554 | -14 | -2.5% | 14,199,000 |
| 2010/12/22 | 566 | 573 | 565 | 568 | +1 | +0.2% | 9,426,000 |
| 2010/12/21 | 565 | 570 | 562 | 567 | +2 | +0.4% | 5,353,000 |
| 2010/12/20 | 568 | 573 | 562 | 565 | -2 | -0.4% | 8,006,000 |
| 2010/12/17 | 565 | 568 | 565 | 567 | -2 | -0.4% | 5,654,000 |
| 2010/12/16 | 566 | 574 | 564 | 569 | +4 | +0.7% | 7,023,000 |
| 2010/12/15 | 570 | 571 | 564 | 565 | -4 | -0.7% | 7,072,000 |
| 2010/12/14 | 566 | 577 | 561 | 569 | +1 | +0.2% | 14,164,000 |
| 2010/12/13 | 560 | 568 | 553 | 568 | ±0 | ±0% | 13,357,000 |
| 2010/12/10 | 576 | 577 | 563 | 568 | -12 | -2.1% | 18,010,000 |
| 2010/12/09 | 581 | 582 | 577 | 580 | ±0 | ±0% | 5,101,000 |
| 2010/12/08 | 582 | 584 | 578 | 580 | -1 | -0.2% | 8,959,000 |
| 2010/12/07 | 584 | 585 | 580 | 581 | -6 | -1% | 8,375,000 |
| 2010/12/06 | 585 | 594 | 584 | 587 | +7 | +1.2% | 13,029,000 |
| 2010/12/03 | 590 | 591 | 578 | 580 | -4 | -0.7% | 7,988,000 |
| 2010/12/02 | 591 | 591 | 584 | 584 | +3 | +0.5% | 8,231,000 |
| 2010/12/01 | 576 | 585 | 576 | 581 | +6 | +1% | 13,593,000 |
| 2010/11/30 | 587 | 588 | 569 | 575 | -15 | -2.5% | 16,412,000 |
| 2010/11/29 | 578 | 592 | 578 | 590 | +14 | +2.4% | 19,843,000 |
| 2010/11/26 | 570 | 580 | 568 | 576 | +9 | +1.6% | 14,348,000 |
| 2010/11/25 | 572 | 572 | 564 | 567 | +8 | +1.4% | 12,241,000 |
| 2010/11/24 | 556 | 561 | 549 | 559 | -7 | -1.2% | 8,918,000 |
| 2010/11/22 | 571 | 572 | 565 | 566 | ±0 | ±0% | 5,756,000 |
| 2010/11/19 | 574 | 574 | 561 | 566 | ±0 | ±0% | 8,006,000 |
| 2010/11/18 | 554 | 566 | 552 | 566 | +11 | +2% | 8,542,000 |
| 2010/11/17 | 548 | 555 | 546 | 555 | ±0 | ±0% | 6,590,000 |
| 2010/11/16 | 565 | 566 | 552 | 555 | -7 | -1.2% | 8,263,000 |
| 2010/11/15 | 557 | 562 | 552 | 562 | +8 | +1.4% | 10,526,000 |
| 2010/11/12 | 556 | 564 | 553 | 554 | -3 | -0.5% | 11,976,000 |
| 2010/11/11 | 560 | 564 | 556 | 557 | +2 | +0.4% | 9,640,000 |
| 2010/11/10 | 548 | 557 | 547 | 555 | +15 | +2.8% | 9,826,000 |
| 2010/11/09 | 551 | 559 | 540 | 540 | -8 | -1.5% | 17,856,000 |
| 2010/11/08 | 541 | 550 | 540 | 548 | +20 | +3.8% | 18,900,000 |
| 2010/11/05 | 528 | 535 | 528 | 528 | +8 | +1.5% | 17,958,000 |
| 2010/11/04 | 515 | 524 | 514 | 520 | +14 | +2.8% | 17,929,000 |
| 2010/11/02 | 508 | 513 | 499 | 506 | -5 | -1% | 13,246,000 |
| 2010/11/01 | 512 | 517 | 509 | 511 | -5 | -1% | 5,613,000 |
| 2010/10/29 | 518 | 518 | 510 | 516 | -2 | -0.4% | 9,405,000 |
| 2010/10/28 | 519 | 521 | 516 | 518 | -3 | -0.6% | 5,093,000 |
| 2010/10/27 | 524 | 525 | 518 | 521 | +1 | +0.2% | 8,394,000 |
| 2010/10/26 | 520 | 525 | 519 | 520 | ±0 | ±0% | 6,898,000 |
| 2010/10/25 | 524 | 525 | 518 | 520 | +1 | +0.2% | 5,993,000 |
| 2010/10/22 | 516 | 523 | 516 | 519 | +10 | +2% | 8,453,000 |
| 2010/10/21 | 515 | 518 | 508 | 509 | -4 | -0.8% | 8,204,000 |
| 2010/10/20 | 515 | 516 | 508 | 513 | -14 | -2.7% | 15,698,000 |
| 2010/10/19 | 520 | 528 | 520 | 527 | +3 | +0.6% | 6,865,000 |
3401～
3450
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 | 543,900円 | +10.0% | +40.9% | 5.52% | 5.63倍 | 0.74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 | 503,700円 | +6.4% | +56.9% | 5.16% | 5.75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 | 218,900円 | +7.0% | +76.7% | 4.57% | 6.06倍 | 0.90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 | 120,200円 | +5.8% | -22.5% | 4.08% | 7.39倍 | 0.93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 | 403,500円 | +0.4% | -13.0% | 5.70% | 5.28倍 | 0.61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
