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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 4,830 | 4,882 | 4,802 | 4,844 | +54 | +1.1% | 5,686,600 |
| 2024/01/11 | 4,800 | 4,836 | 4,767 | 4,790 | +10 | +0.2% | 4,317,400 |
| 2024/01/10 | 4,784 | 4,815 | 4,755 | 4,780 | -22 | -0.5% | 5,132,100 |
| 2024/01/09 | 4,788 | 4,891 | 4,773 | 4,802 | -106 | -2.2% | 6,416,800 |
| 2024/01/05 | 4,885 | 4,942 | 4,801 | 4,908 | +36 | +0.7% | 8,203,800 |
| 2024/01/04 | 4,797 | 4,926 | 4,747 | 4,872 | +355 | +7.9% | 13,546,500 |
| 2023/12/29 | 4,521 | 4,566 | 4,483 | 4,517 | -27 | -0.6% | 4,440,800 |
| 2023/12/28 | 4,571 | 4,592 | 4,471 | 4,544 | -153 | -3.3% | 5,766,000 |
| 2023/12/27 | 4,549 | 4,716 | 4,536 | 4,697 | +182 | +4% | 8,419,300 |
| 2023/12/26 | 4,517 | 4,550 | 4,417 | 4,515 | +68 | +1.5% | 6,378,400 |
| 2023/12/25 | 4,751 | 4,768 | 4,389 | 4,447 | -265 | -5.6% | 10,747,700 |
| 2023/12/22 | 4,611 | 4,712 | 4,572 | 4,712 | +108 | +2.3% | 10,716,900 |
| 2023/12/21 | 4,490 | 4,604 | 4,444 | 4,604 | +111 | +2.5% | 9,748,100 |
| 2023/12/20 | 4,337 | 4,513 | 4,314 | 4,493 | +97 | +2.2% | 9,390,400 |
| 2023/12/19 | 4,333 | 4,417 | 4,310 | 4,396 | +3 | +0.1% | 6,836,400 |
| 2023/12/18 | 4,336 | 4,430 | 4,277 | 4,393 | +197 | +4.7% | 15,978,400 |
| 2023/12/15 | 3,969 | 4,196 | 3,967 | 4,196 | +277 | +7.1% | 10,802,400 |
| 2023/12/14 | 4,004 | 4,024 | 3,900 | 3,919 | -84 | -2.1% | 3,530,500 |
| 2023/12/13 | 4,051 | 4,069 | 3,988 | 4,003 | -47 | -1.2% | 2,650,800 |
| 2023/12/12 | 4,094 | 4,104 | 4,048 | 4,050 | -1 | ±0% | 2,512,900 |
| 2023/12/11 | 4,024 | 4,056 | 4,010 | 4,051 | +81 | +2% | 2,625,400 |
| 2023/12/08 | 4,004 | 4,029 | 3,949 | 3,970 | -73 | -1.8% | 4,370,800 |
| 2023/12/07 | 4,134 | 4,134 | 4,038 | 4,043 | -114 | -2.7% | 3,980,000 |
| 2023/12/06 | 4,110 | 4,192 | 4,097 | 4,157 | +7 | +0.2% | 4,031,600 |
| 2023/12/05 | 4,141 | 4,171 | 4,121 | 4,150 | +4 | +0.1% | 4,514,100 |
| 2023/12/04 | 4,099 | 4,151 | 4,082 | 4,146 | +61 | +1.5% | 4,788,500 |
| 2023/12/01 | 4,078 | 4,100 | 4,031 | 4,085 | +24 | +0.6% | 3,925,100 |
| 2023/11/30 | 3,996 | 4,063 | 3,945 | 4,061 | +54 | +1.3% | 5,707,800 |
| 2023/11/29 | 4,092 | 4,094 | 4,005 | 4,007 | -115 | -2.8% | 4,349,500 |
| 2023/11/28 | 4,158 | 4,159 | 4,077 | 4,122 | -36 | -0.9% | 4,187,800 |
| 2023/11/27 | 4,100 | 4,185 | 4,100 | 4,158 | +81 | +2% | 6,035,700 |
| 2023/11/24 | 4,045 | 4,079 | 4,011 | 4,077 | +58 | +1.4% | 4,518,100 |
| 2023/11/22 | 3,944 | 4,021 | 3,912 | 4,019 | +78 | +2% | 5,320,700 |
| 2023/11/21 | 3,875 | 3,961 | 3,864 | 3,941 | +58 | +1.5% | 4,360,200 |
| 2023/11/20 | 3,883 | 3,918 | 3,870 | 3,883 | +2 | +0.1% | 3,245,900 |
| 2023/11/17 | 3,818 | 3,881 | 3,797 | 3,881 | +50 | +1.3% | 3,763,700 |
| 2023/11/16 | 3,800 | 3,832 | 3,779 | 3,831 | +5 | +0.1% | 3,234,200 |
| 2023/11/15 | 3,859 | 3,883 | 3,810 | 3,826 | +6 | +0.2% | 4,372,300 |
| 2023/11/14 | 3,825 | 3,858 | 3,796 | 3,820 | +11 | +0.3% | 4,197,800 |
| 2023/11/13 | 3,855 | 3,855 | 3,777 | 3,809 | -55 | -1.4% | 4,436,200 |
| 2023/11/10 | 3,776 | 3,873 | 3,753 | 3,864 | +89 | +2.4% | 5,495,800 |
| 2023/11/09 | 3,720 | 3,787 | 3,694 | 3,775 | +65 | +1.8% | 4,903,200 |
| 2023/11/08 | 3,818 | 3,856 | 3,669 | 3,710 | -109 | -2.9% | 10,418,800 |
| 2023/11/07 | 3,783 | 3,862 | 3,776 | 3,819 | +10 | +0.3% | 6,260,500 |
| 2023/11/06 | 3,796 | 3,823 | 3,723 | 3,809 | -104 | -2.7% | 14,074,200 |
| 2023/11/02 | 3,982 | 3,986 | 3,897 | 3,913 | -41 | -1% | 6,408,100 |
| 2023/11/01 | 3,900 | 3,955 | 3,865 | 3,954 | +71 | +1.8% | 10,319,900 |
| 2023/10/31 | 4,136 | 4,166 | 3,876 | 3,883 | -239 | -5.8% | 13,516,800 |
| 2023/10/30 | 4,041 | 4,130 | 4,022 | 4,122 | +32 | +0.8% | 13,010,900 |
| 2023/10/27 | 3,978 | 4,092 | 3,975 | 4,090 | +121 | +3% | 4,356,900 |
301～
350
件表示中 / 3673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 | 482,500円 | +10.0% | +58.3% | 7.05% | 4.21倍 | 0.63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 | 454,500円 | +8.1% | +83.7% | 6.82% | 4.38倍 | 0.71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 | 177,900円 | +9.1% | +120.9% | 5.62% | 3.81倍 | 0.71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 | 92,200円 | +3.7% | -22.5% | 5.86% | 5.67倍 | 0.71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 | 357,000円 | +4.7% | -13.0% | 6.72% | 4.67倍 | 0.54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
