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 |
|---|---|---|---|---|---|---|---|
| 2010/09/21 | 1,913.3 | 1,920 | 1,876.7 | 1,876.7 | -13.3 | -0.7% | 2,190,300 |
| 2010/09/17 | 1,886.7 | 1,906.7 | 1,873.3 | 1,890 | +20 | +1.1% | 2,201,700 |
| 2010/09/16 | 1,916.7 | 1,923.3 | 1,866.7 | 1,870 | -26.7 | -1.4% | 3,291,000 |
| 2010/09/15 | 1,856.7 | 1,910 | 1,843.3 | 1,896.7 | +36.7 | +2% | 3,369,300 |
| 2010/09/14 | 1,883.3 | 1,886.7 | 1,856.7 | 1,860 | -20 | -1.1% | 2,951,100 |
| 2010/09/13 | 1,903.3 | 1,916.7 | 1,880 | 1,880 | +3.3 | +0.2% | 3,243,900 |
| 2010/09/10 | 1,873.3 | 1,886.7 | 1,860 | 1,876.7 | +36.7 | +2% | 4,279,200 |
| 2010/09/09 | 1,843.3 | 1,853.3 | 1,826.7 | 1,840 | +13.3 | +0.7% | 1,767,900 |
| 2010/09/08 | 1,843.3 | 1,856.7 | 1,816.7 | 1,826.7 | -43.3 | -2.3% | 2,361,900 |
| 2010/09/07 | 1,876.7 | 1,903.3 | 1,866.7 | 1,870 | -23.3 | -1.2% | 2,596,200 |
| 2010/09/06 | 1,850 | 1,906.7 | 1,843.3 | 1,893.3 | +63.3 | +3.5% | 3,814,200 |
| 2010/09/03 | 1,826.7 | 1,843.3 | 1,813.3 | 1,830 | +3.3 | +0.2% | 2,077,200 |
| 2010/09/02 | 1,820 | 1,830 | 1,803.3 | 1,826.7 | +50 | +2.8% | 3,877,200 |
| 2010/09/01 | 1,776.7 | 1,786.7 | 1,756.7 | 1,776.7 | +16.7 | +0.9% | 2,951,700 |
| 2010/08/31 | 1,793.3 | 1,796.7 | 1,753.3 | 1,760 | -66.7 | -3.6% | 3,660,600 |
| 2010/08/30 | 1,836.7 | 1,863.3 | 1,816.7 | 1,826.7 | +23.3 | +1.3% | 3,231,600 |
| 2010/08/27 | 1,756.7 | 1,810 | 1,753.3 | 1,803.3 | +16.7 | +0.9% | 3,374,100 |
| 2010/08/26 | 1,790 | 1,800 | 1,773.3 | 1,786.7 | -20 | -1.1% | 3,587,700 |
| 2010/08/25 | 1,833.3 | 1,840 | 1,786.7 | 1,806.7 | -53.3 | -2.9% | 4,074,600 |
| 2010/08/24 | 1,860 | 1,870 | 1,853.3 | 1,860 | -33.3 | -1.8% | 2,742,000 |
| 2010/08/23 | 1,896.7 | 1,923.3 | 1,873.3 | 1,893.3 | +6.7 | +0.4% | 3,033,000 |
| 2010/08/20 | 1,890 | 1,900 | 1,880 | 1,886.7 | -30 | -1.6% | 1,875,600 |
| 2010/08/19 | 1,916.7 | 1,926.7 | 1,906.7 | 1,916.7 | -6.7 | -0.3% | 2,431,200 |
| 2010/08/18 | 1,910 | 1,930 | 1,893.3 | 1,923.3 | +46.7 | +2.5% | 2,979,900 |
| 2010/08/17 | 1,860 | 1,883.3 | 1,850 | 1,876.7 | -13.3 | -0.7% | 2,596,800 |
| 2010/08/16 | 1,880 | 1,896.7 | 1,860 | 1,890 | -13.3 | -0.7% | 1,980,900 |
| 2010/08/13 | 1,876.7 | 1,910 | 1,866.7 | 1,903.3 | +16.7 | +0.9% | 3,066,000 |
| 2010/08/12 | 1,860 | 1,886.7 | 1,850 | 1,886.7 | -16.7 | -0.9% | 3,093,900 |
| 2010/08/11 | 1,923.3 | 1,936.7 | 1,900 | 1,903.3 | -36.7 | -1.9% | 2,180,700 |
| 2010/08/10 | 1,946.7 | 1,970 | 1,936.7 | 1,940 | +3.3 | +0.2% | 2,667,000 |
| 2010/08/09 | 1,936.7 | 1,953.3 | 1,930 | 1,936.7 | -3.3 | -0.2% | 1,726,800 |
| 2010/08/06 | 1,920 | 1,946.7 | 1,913.3 | 1,940 | ±0 | ±0% | 2,370,000 |
| 2010/08/05 | 1,963.3 | 1,976.7 | 1,926.7 | 1,940 | +3.3 | +0.2% | 2,666,700 |
| 2010/08/04 | 1,960 | 1,960 | 1,920 | 1,936.7 | -30 | -1.5% | 2,651,400 |
| 2010/08/03 | 1,966.7 | 1,990 | 1,963.3 | 1,966.7 | +33.3 | +1.7% | 2,363,700 |
| 2010/08/02 | 1,960 | 1,963.3 | 1,920 | 1,933.3 | -16.7 | -0.9% | 3,708,300 |
| 2010/07/30 | 1,996.7 | 1,996.7 | 1,940 | 1,950 | -56.7 | -2.8% | 4,126,500 |
| 2010/07/29 | 1,993.3 | 2,076.7 | 1,993.3 | 2,006.7 | -10 | -0.5% | 6,097,500 |
| 2010/07/28 | 2,020 | 2,030 | 2,003.3 | 2,016.7 | +36.7 | +1.9% | 2,753,400 |
| 2010/07/27 | 1,976.7 | 2,016.7 | 1,963.3 | 1,980 | +16.7 | +0.8% | 2,844,000 |
| 2010/07/26 | 1,966.7 | 1,990 | 1,963.3 | 1,963.3 | +6.7 | +0.3% | 2,269,500 |
| 2010/07/23 | 1,923.3 | 1,973.3 | 1,910 | 1,956.7 | +100 | +5.4% | 5,739,900 |
| 2010/07/22 | 1,860 | 1,870 | 1,846.7 | 1,856.7 | -23.3 | -1.2% | 2,580,000 |
| 2010/07/21 | 1,923.3 | 1,936.7 | 1,866.7 | 1,880 | -6.7 | -0.4% | 5,580,000 |
| 2010/07/20 | 1,893.3 | 1,910 | 1,883.3 | 1,886.7 | -40 | -2.1% | 4,326,600 |
| 2010/07/16 | 1,990 | 1,990 | 1,913.3 | 1,926.7 | -40 | -2% | 4,225,200 |
| 2010/07/15 | 2,000 | 2,003.3 | 1,963.3 | 1,966.7 | -73.3 | -3.6% | 4,197,000 |
| 2010/07/14 | 2,000 | 2,043.3 | 1,996.7 | 2,040 | +100 | +5.2% | 5,232,600 |
| 2010/07/13 | 1,973.3 | 2,010 | 1,926.7 | 1,940 | -23.3 | -1.2% | 5,132,400 |
| 2010/07/12 | 1,940 | 2,000 | 1,933.3 | 1,963.3 | +13.3 | +0.7% | 2,843,100 |
3851～
3900
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 | 530,700円 | +11.8% | -17.5% | 3.86% | 10.73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 | 525,500円 | +7.5% | -12.4% | 3.81% | 10.88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 | 254,700円 | +0.2% | -8.3% | 4.71% | 16.42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 | 139,300円 | +1.3% | -60.3% | 3.30% | 12.18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 |
市場注目の銘柄
チャート関連のコラム
