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 |
|---|---|---|---|---|---|---|---|
| 2010/12/06 | 1,950 | 1,980 | 1,946.7 | 1,956.7 | +23.3 | +1.2% | 3,908,700 |
| 2010/12/03 | 1,966.7 | 1,970 | 1,926.7 | 1,933.3 | -13.3 | -0.7% | 2,396,400 |
| 2010/12/02 | 1,970 | 1,970 | 1,946.7 | 1,946.7 | +10 | +0.5% | 2,469,300 |
| 2010/12/01 | 1,920 | 1,950 | 1,920 | 1,936.7 | +20 | +1% | 4,077,900 |
| 2010/11/30 | 1,956.7 | 1,960 | 1,896.7 | 1,916.7 | -50 | -2.5% | 4,923,600 |
| 2010/11/29 | 1,926.7 | 1,973.3 | 1,926.7 | 1,966.7 | +46.7 | +2.4% | 5,952,900 |
| 2010/11/26 | 1,900 | 1,933.3 | 1,893.3 | 1,920 | +30 | +1.6% | 4,304,400 |
| 2010/11/25 | 1,906.7 | 1,906.7 | 1,880 | 1,890 | +26.7 | +1.4% | 3,672,300 |
| 2010/11/24 | 1,853.3 | 1,870 | 1,830 | 1,863.3 | -23.3 | -1.2% | 2,675,400 |
| 2010/11/22 | 1,903.3 | 1,906.7 | 1,883.3 | 1,886.7 | ±0 | ±0% | 1,726,800 |
| 2010/11/19 | 1,913.3 | 1,913.3 | 1,870 | 1,886.7 | ±0 | ±0% | 2,401,800 |
| 2010/11/18 | 1,846.7 | 1,886.7 | 1,840 | 1,886.7 | +36.7 | +2% | 2,562,600 |
| 2010/11/17 | 1,826.7 | 1,850 | 1,820 | 1,850 | ±0 | ±0% | 1,977,000 |
| 2010/11/16 | 1,883.3 | 1,886.7 | 1,840 | 1,850 | -23.3 | -1.2% | 2,478,900 |
| 2010/11/15 | 1,856.7 | 1,873.3 | 1,840 | 1,873.3 | +26.7 | +1.4% | 3,157,800 |
| 2010/11/12 | 1,853.3 | 1,880 | 1,843.3 | 1,846.7 | -10 | -0.5% | 3,592,800 |
| 2010/11/11 | 1,866.7 | 1,880 | 1,853.3 | 1,856.7 | +6.7 | +0.4% | 2,892,000 |
| 2010/11/10 | 1,826.7 | 1,856.7 | 1,823.3 | 1,850 | +50 | +2.8% | 2,947,800 |
| 2010/11/09 | 1,836.7 | 1,863.3 | 1,800 | 1,800 | -26.7 | -1.5% | 5,356,800 |
| 2010/11/08 | 1,803.3 | 1,833.3 | 1,800 | 1,826.7 | +66.7 | +3.8% | 5,670,000 |
| 2010/11/05 | 1,760 | 1,783.3 | 1,760 | 1,760 | +26.7 | +1.5% | 5,387,400 |
| 2010/11/04 | 1,716.7 | 1,746.7 | 1,713.3 | 1,733.3 | +46.7 | +2.8% | 5,378,700 |
| 2010/11/02 | 1,693.3 | 1,710 | 1,663.3 | 1,686.7 | -16.7 | -1% | 3,973,800 |
| 2010/11/01 | 1,706.7 | 1,723.3 | 1,696.7 | 1,703.3 | -16.7 | -1% | 1,683,900 |
| 2010/10/29 | 1,726.7 | 1,726.7 | 1,700 | 1,720 | -6.7 | -0.4% | 2,821,500 |
| 2010/10/28 | 1,730 | 1,736.7 | 1,720 | 1,726.7 | -10 | -0.6% | 1,527,900 |
| 2010/10/27 | 1,746.7 | 1,750 | 1,726.7 | 1,736.7 | +3.3 | +0.2% | 2,518,200 |
| 2010/10/26 | 1,733.3 | 1,750 | 1,730 | 1,733.3 | ±0 | ±0% | 2,069,400 |
| 2010/10/25 | 1,746.7 | 1,750 | 1,726.7 | 1,733.3 | +3.3 | +0.2% | 1,797,900 |
| 2010/10/22 | 1,720 | 1,743.3 | 1,720 | 1,730 | +33.3 | +2% | 2,535,900 |
| 2010/10/21 | 1,716.7 | 1,726.7 | 1,693.3 | 1,696.7 | -13.3 | -0.8% | 2,461,200 |
| 2010/10/20 | 1,716.7 | 1,720 | 1,693.3 | 1,710 | -46.7 | -2.7% | 4,709,400 |
| 2010/10/19 | 1,733.3 | 1,760 | 1,733.3 | 1,756.7 | +10 | +0.6% | 2,059,500 |
| 2010/10/18 | 1,753.3 | 1,773.3 | 1,740 | 1,746.7 | -6.7 | -0.4% | 1,320,300 |
| 2010/10/15 | 1,786.7 | 1,810 | 1,753.3 | 1,753.3 | -16.7 | -0.9% | 2,611,500 |
| 2010/10/14 | 1,753.3 | 1,786.7 | 1,746.7 | 1,770 | +36.7 | +2.1% | 2,997,300 |
| 2010/10/13 | 1,763.3 | 1,763.3 | 1,726.7 | 1,733.3 | -13.3 | -0.8% | 2,400,300 |
| 2010/10/12 | 1,800 | 1,803.3 | 1,733.3 | 1,746.7 | -40 | -2.2% | 2,649,600 |
| 2010/10/08 | 1,796.7 | 1,810 | 1,786.7 | 1,786.7 | -10 | -0.6% | 2,392,500 |
| 2010/10/07 | 1,773.3 | 1,816.7 | 1,766.7 | 1,796.7 | +40 | +2.3% | 4,885,200 |
| 2010/10/06 | 1,743.3 | 1,780 | 1,730 | 1,756.7 | +40 | +2.3% | 7,082,100 |
| 2010/10/05 | 1,696.7 | 1,730 | 1,686.7 | 1,716.7 | +20 | +1.2% | 4,904,700 |
| 2010/10/04 | 1,713.3 | 1,730 | 1,690 | 1,696.7 | -26.7 | -1.5% | 3,764,100 |
| 2010/10/01 | 1,756.7 | 1,760 | 1,716.7 | 1,723.3 | -26.7 | -1.5% | 4,552,800 |
| 2010/09/30 | 1,796.7 | 1,803.3 | 1,746.7 | 1,750 | -73.3 | -4% | 6,711,300 |
| 2010/09/29 | 1,820 | 1,850 | 1,816.7 | 1,823.3 | +6.7 | +0.4% | 3,292,200 |
| 2010/09/28 | 1,833.3 | 1,840 | 1,803.3 | 1,816.7 | -26.7 | -1.4% | 2,914,500 |
| 2010/09/27 | 1,853.3 | 1,853.3 | 1,833.3 | 1,843.3 | +10 | +0.5% | 1,814,100 |
| 2010/09/24 | 1,856.7 | 1,860 | 1,823.3 | 1,833.3 | -43.3 | -2.3% | 3,363,300 |
| 2010/09/22 | 1,863.3 | 1,893.3 | 1,863.3 | 1,876.7 | ±0 | ±0% | 1,804,200 |
3801～
3850
件表示中 / 3968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 | 531,200円 | +11.8% | -17.5% | 3.86% | 10.74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 | 526,000円 | +7.5% | -12.4% | 3.80% | 10.89倍 | 0.69倍 |
|
海運国内首位。総合物流志向、傘下に郵船ロジ。欧州社ヘルスケア物流事業を２５年買収し育成中 |
| 川崎船 | 255,200円 | +0.2% | -8.3% | 4.70% | 16.46倍 | 0.87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 |
| ユナイテド海 | 678,000円 | +0.1% | +4.1% | 4.35% | 6.92倍 | 0.85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 |
| 飯野海 | 139,400円 | +1.3% | -60.3% | 3.30% | 12.19倍 | 0.94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 |
市場注目の銘柄
チャート関連のコラム
