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 |
|---|---|---|---|---|---|---|---|
| 2011/07/13 | 427 | 432 | 424 | 427 | -4 | -0.9% | 7,467,000 |
| 2011/07/12 | 430 | 432 | 428 | 431 | -4 | -0.9% | 6,667,000 |
| 2011/07/11 | 444 | 447 | 435 | 435 | -11 | -2.5% | 9,540,000 |
| 2011/07/08 | 447 | 451 | 445 | 446 | +6 | +1.4% | 8,746,000 |
| 2011/07/07 | 448 | 448 | 439 | 440 | -7 | -1.6% | 10,474,000 |
| 2011/07/06 | 445 | 450 | 443 | 447 | +3 | +0.7% | 9,874,000 |
| 2011/07/05 | 441 | 447 | 439 | 444 | +5 | +1.1% | 8,190,000 |
| 2011/07/04 | 439 | 440 | 435 | 439 | +6 | +1.4% | 6,045,000 |
| 2011/07/01 | 435 | 436 | 432 | 433 | +2 | +0.5% | 6,338,000 |
| 2011/06/30 | 429 | 432 | 426 | 431 | +4 | +0.9% | 7,243,000 |
| 2011/06/29 | 424 | 427 | 423 | 427 | +10 | +2.4% | 9,991,000 |
| 2011/06/28 | 417 | 422 | 416 | 417 | +8 | +2% | 10,139,000 |
| 2011/06/27 | 414 | 414 | 409 | 409 | -8 | -1.9% | 6,784,000 |
| 2011/06/24 | 406 | 420 | 406 | 417 | +13 | +3.2% | 11,790,000 |
| 2011/06/23 | 405 | 408 | 403 | 404 | -5 | -1.2% | 5,785,000 |
| 2011/06/22 | 406 | 411 | 404 | 409 | +2 | +0.5% | 10,984,000 |
| 2011/06/21 | 403 | 407 | 402 | 407 | +7 | +1.8% | 5,078,000 |
| 2011/06/20 | 399 | 402 | 398 | 400 | ±0 | ±0% | 5,678,000 |
| 2011/06/17 | 404 | 404 | 397 | 400 | -3 | -0.7% | 7,982,000 |
| 2011/06/16 | 408 | 413 | 402 | 403 | -10 | -2.4% | 10,231,000 |
| 2011/06/15 | 415 | 416 | 412 | 413 | ±0 | ±0% | 3,623,000 |
| 2011/06/14 | 406 | 416 | 405 | 413 | +4 | +1% | 5,486,000 |
| 2011/06/13 | 409 | 411 | 405 | 409 | -4 | -1% | 3,305,000 |
| 2011/06/10 | 416 | 419 | 413 | 413 | +1 | +0.2% | 7,149,000 |
| 2011/06/09 | 413 | 413 | 409 | 412 | -3 | -0.7% | 4,930,000 |
| 2011/06/08 | 418 | 423 | 414 | 415 | +2 | +0.5% | 14,180,000 |
| 2011/06/07 | 411 | 417 | 409 | 413 | +3 | +0.7% | 5,700,000 |
| 2011/06/06 | 420 | 421 | 410 | 410 | -12 | -2.8% | 7,229,000 |
| 2011/06/03 | 426 | 428 | 421 | 422 | -2 | -0.5% | 5,708,000 |
| 2011/06/02 | 427 | 429 | 423 | 424 | -11 | -2.5% | 9,181,000 |
| 2011/06/01 | 433 | 438 | 429 | 435 | +1 | +0.2% | 6,194,000 |
| 2011/05/31 | 423 | 434 | 422 | 434 | +10 | +2.4% | 8,495,000 |
| 2011/05/30 | 432 | 432 | 423 | 424 | -9 | -2.1% | 5,985,000 |
| 2011/05/27 | 432 | 438 | 430 | 433 | -3 | -0.7% | 5,335,000 |
| 2011/05/26 | 435 | 443 | 435 | 436 | +2 | +0.5% | 6,032,000 |
| 2011/05/25 | 429 | 436 | 428 | 434 | +7 | +1.6% | 8,569,000 |
| 2011/05/24 | 422 | 429 | 422 | 427 | +3 | +0.7% | 8,289,000 |
| 2011/05/23 | 428 | 428 | 421 | 424 | -5 | -1.2% | 5,550,000 |
| 2011/05/20 | 431 | 436 | 426 | 429 | -1 | -0.2% | 8,733,000 |
| 2011/05/19 | 436 | 441 | 428 | 430 | -4 | -0.9% | 9,878,000 |
| 2011/05/18 | 437 | 437 | 429 | 434 | ±0 | ±0% | 7,642,000 |
| 2011/05/17 | 438 | 438 | 429 | 434 | -6 | -1.4% | 9,136,000 |
| 2011/05/16 | 447 | 448 | 437 | 440 | -8 | -1.8% | 7,547,000 |
| 2011/05/13 | 463 | 464 | 447 | 448 | -11 | -2.4% | 8,073,000 |
| 2011/05/12 | 453 | 466 | 452 | 459 | -2 | -0.4% | 10,867,000 |
| 2011/05/11 | 459 | 466 | 457 | 461 | +5 | +1.1% | 12,930,000 |
| 2011/05/10 | 453 | 457 | 450 | 456 | +4 | +0.9% | 9,560,000 |
| 2011/05/09 | 459 | 462 | 451 | 452 | -3 | -0.7% | 7,974,000 |
| 2011/05/06 | 456 | 460 | 453 | 455 | -8 | -1.7% | 8,982,000 |
| 2011/05/02 | 451 | 463 | 450 | 463 | +13 | +2.9% | 9,509,000 |
3451～
3500
件表示中 / 3765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 | 489,900円 | -2.5% | -59.5% | 3.57% | 8.41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 | 519,600円 | -9.2% | -51.1% | 4.52% | 9.19倍 | 0.76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 | 224,500円 | -7.6% | -61.1% | 5.35% | 12.34倍 | 0.86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 | 121,500円 | -8.4% | -39.5% | 3.62% | 11.18倍 | 0.88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 | 443,000円 | -16.3% | -31.6% | 4.74% | 6.37倍 | 0.64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
