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 |
|---|---|---|---|---|---|---|---|
| 2010/10/12 | 540 | 541 | 520 | 524 | -12 | -2.2% | 8,832,000 |
| 2010/10/08 | 539 | 543 | 536 | 536 | -3 | -0.6% | 7,975,000 |
| 2010/10/07 | 532 | 545 | 530 | 539 | +12 | +2.3% | 16,284,000 |
| 2010/10/06 | 523 | 534 | 519 | 527 | +12 | +2.3% | 23,607,000 |
| 2010/10/05 | 509 | 519 | 506 | 515 | +6 | +1.2% | 16,349,000 |
| 2010/10/04 | 514 | 519 | 507 | 509 | -8 | -1.5% | 12,547,000 |
| 2010/10/01 | 527 | 528 | 515 | 517 | -8 | -1.5% | 15,176,000 |
| 2010/09/30 | 539 | 541 | 524 | 525 | -22 | -4% | 22,371,000 |
| 2010/09/29 | 546 | 555 | 545 | 547 | +2 | +0.4% | 10,974,000 |
| 2010/09/28 | 550 | 552 | 541 | 545 | -8 | -1.4% | 9,715,000 |
| 2010/09/27 | 556 | 556 | 550 | 553 | +3 | +0.5% | 6,047,000 |
| 2010/09/24 | 557 | 558 | 547 | 550 | -13 | -2.3% | 11,211,000 |
| 2010/09/22 | 559 | 568 | 559 | 563 | ±0 | ±0% | 6,014,000 |
| 2010/09/21 | 574 | 576 | 563 | 563 | -4 | -0.7% | 7,301,000 |
| 2010/09/17 | 566 | 572 | 562 | 567 | +6 | +1.1% | 7,339,000 |
| 2010/09/16 | 575 | 577 | 560 | 561 | -8 | -1.4% | 10,970,000 |
| 2010/09/15 | 557 | 573 | 553 | 569 | +11 | +2% | 11,231,000 |
| 2010/09/14 | 565 | 566 | 557 | 558 | -6 | -1.1% | 9,837,000 |
| 2010/09/13 | 571 | 575 | 564 | 564 | +1 | +0.2% | 10,813,000 |
| 2010/09/10 | 562 | 566 | 558 | 563 | +11 | +2% | 14,264,000 |
| 2010/09/09 | 553 | 556 | 548 | 552 | +4 | +0.7% | 5,893,000 |
| 2010/09/08 | 553 | 557 | 545 | 548 | -13 | -2.3% | 7,873,000 |
| 2010/09/07 | 563 | 571 | 560 | 561 | -7 | -1.2% | 8,654,000 |
| 2010/09/06 | 555 | 572 | 553 | 568 | +19 | +3.5% | 12,714,000 |
| 2010/09/03 | 548 | 553 | 544 | 549 | +1 | +0.2% | 6,924,000 |
| 2010/09/02 | 546 | 549 | 541 | 548 | +15 | +2.8% | 12,924,000 |
| 2010/09/01 | 533 | 536 | 527 | 533 | +5 | +0.9% | 9,839,000 |
| 2010/08/31 | 538 | 539 | 526 | 528 | -20 | -3.6% | 12,202,000 |
| 2010/08/30 | 551 | 559 | 545 | 548 | +7 | +1.3% | 10,772,000 |
| 2010/08/27 | 527 | 543 | 526 | 541 | +5 | +0.9% | 11,247,000 |
| 2010/08/26 | 537 | 540 | 532 | 536 | -6 | -1.1% | 11,959,000 |
| 2010/08/25 | 550 | 552 | 536 | 542 | -16 | -2.9% | 13,582,000 |
| 2010/08/24 | 558 | 561 | 556 | 558 | -10 | -1.8% | 9,140,000 |
| 2010/08/23 | 569 | 577 | 562 | 568 | +2 | +0.4% | 10,110,000 |
| 2010/08/20 | 567 | 570 | 564 | 566 | -9 | -1.6% | 6,252,000 |
| 2010/08/19 | 575 | 578 | 572 | 575 | -2 | -0.3% | 8,104,000 |
| 2010/08/18 | 573 | 579 | 568 | 577 | +14 | +2.5% | 9,933,000 |
| 2010/08/17 | 558 | 565 | 555 | 563 | -4 | -0.7% | 8,656,000 |
| 2010/08/16 | 564 | 569 | 558 | 567 | -4 | -0.7% | 6,603,000 |
| 2010/08/13 | 563 | 573 | 560 | 571 | +5 | +0.9% | 10,220,000 |
| 2010/08/12 | 558 | 566 | 555 | 566 | -5 | -0.9% | 10,313,000 |
| 2010/08/11 | 577 | 581 | 570 | 571 | -11 | -1.9% | 7,269,000 |
| 2010/08/10 | 584 | 591 | 581 | 582 | +1 | +0.2% | 8,890,000 |
| 2010/08/09 | 581 | 586 | 579 | 581 | -1 | -0.2% | 5,756,000 |
| 2010/08/06 | 576 | 584 | 574 | 582 | ±0 | ±0% | 7,900,000 |
| 2010/08/05 | 589 | 593 | 578 | 582 | +1 | +0.2% | 8,889,000 |
| 2010/08/04 | 588 | 588 | 576 | 581 | -9 | -1.5% | 8,838,000 |
| 2010/08/03 | 590 | 597 | 589 | 590 | +10 | +1.7% | 7,879,000 |
| 2010/08/02 | 588 | 589 | 576 | 580 | -5 | -0.9% | 12,361,000 |
| 2010/07/30 | 599 | 599 | 582 | 585 | -17 | -2.8% | 13,755,000 |
3551～
3600
件表示中 / 3681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 | 477,800円 | +10.0% | +58.3% | 7.12% | 4.17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 | 441,200円 | +8.1% | +83.7% | 7.03% | 4.25倍 | 0.69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 | 175,800円 | +9.1% | +120.9% | 5.69% | 3.77倍 | 0.70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 | 94,200円 | +3.7% | -22.5% | 5.73% | 5.79倍 | 0.73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 | 359,000円 | +4.7% | -13.0% | 6.69% | 4.70倍 | 0.55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
