商船三井

9104 / 東証プライム / 海運業日経225銘柄

5,312 +19 (+0.36%)

株価：2026/06/23 10:49 15分ディレイ

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
2010/07/09	1,946.7	1,960	1,926.7	1,950	±0	±0%	3,465,600
2010/07/08	1,950	1,966.7	1,940	1,950	+50	+2.6%	2,267,700
2010/07/07	1,933.3	1,936.7	1,893.3	1,900	-40	-2.1%	2,287,200
2010/07/06	1,880	1,943.3	1,846.7	1,940	+36.7	+1.9%	3,986,400
2010/07/05	1,916.7	1,923.3	1,896.7	1,903.3	+3.3	+0.2%	1,896,000
2010/07/02	1,920	1,936.7	1,883.3	1,900	-30	-1.6%	3,595,200
2010/07/01	1,990	1,990	1,913.3	1,930	-50	-2.5%	3,930,600
2010/06/30	1,953.3	1,990	1,950	1,980	-30	-1.5%	3,816,600
2010/06/29	2,033.3	2,043.3	2,006.7	2,010	-23.3	-1.1%	3,862,200
2010/06/28	2,086.7	2,093.3	2,030	2,033.3	-66.7	-3.2%	3,920,700
2010/06/25	2,126.7	2,130	2,086.7	2,100	-46.7	-2.2%	2,836,500
2010/06/24	2,126.7	2,176.7	2,120	2,146.7	+10	+0.5%	2,795,100
2010/06/23	2,146.7	2,153.3	2,120	2,136.7	-60	-2.7%	3,604,800
2010/06/22	2,220	2,236.7	2,183.3	2,196.7	-40	-1.8%	3,296,700
2010/06/21	2,166.7	2,236.7	2,160	2,236.7	+96.7	+4.5%	3,796,800
2010/06/18	2,133.3	2,160	2,126.7	2,140	-3.3	-0.2%	2,439,000
2010/06/17	2,143.3	2,170	2,126.7	2,143.3	-16.7	-0.8%	3,543,600
2010/06/16	2,146.7	2,173.3	2,140	2,160	+53.3	+2.5%	3,671,100
2010/06/15	2,096.7	2,116.7	2,080	2,106.7	-16.7	-0.8%	3,064,200
2010/06/14	2,083.3	2,136.7	2,076.7	2,123.3	+60	+2.9%	3,038,400
2010/06/11	2,093.3	2,110	2,056.7	2,063.3	±0	±0%	4,571,700
2010/06/10	2,050	2,070	2,020	2,063.3	+10	+0.5%	4,561,200
2010/06/09	2,073.3	2,090	2,043.3	2,053.3	-36.7	-1.8%	3,442,200
2010/06/08	2,063.3	2,106.7	2,053.3	2,090	-6.7	-0.3%	3,104,400
2010/06/07	2,126.7	2,133.3	2,090	2,096.7	-63.3	-2.9%	4,579,200
2010/06/04	2,163.3	2,183.3	2,140	2,160	-23.3	-1.1%	3,535,200
2010/06/03	2,160	2,196.7	2,153.3	2,183.3	+83.3	+4%	4,579,200
2010/06/02	2,100	2,146.7	2,080	2,100	-23.3	-1.1%	5,059,200
2010/06/01	2,133.3	2,146.7	2,110	2,123.3	-36.7	-1.7%	3,357,300
2010/05/31	2,146.7	2,173.3	2,133.3	2,160	-6.7	-0.3%	3,534,000
2010/05/28	2,196.7	2,206.7	2,133.3	2,166.7	+3.3	+0.2%	5,640,000
2010/05/27	2,133.3	2,173.3	2,090	2,163.3	+63.3	+3%	7,438,500
2010/05/26	2,046.7	2,106.7	2,026.7	2,100	+100	+5%	8,331,900
2010/05/25	2,060	2,070	1,986.7	2,000	-80	-3.8%	4,796,400
2010/05/24	2,060	2,100	2,050	2,080	+53.3	+2.6%	6,032,400
2010/05/21	1,990	2,033.3	1,976.7	2,026.7	-30	-1.5%	5,931,300
2010/05/20	2,080	2,113.3	2,036.7	2,056.7	-23.3	-1.1%	4,876,500
2010/05/19	2,070	2,100	2,046.7	2,080	-23.3	-1.1%	5,964,600
2010/05/18	2,186.7	2,190	2,086.7	2,103.3	-83.3	-3.8%	6,985,500
2010/05/17	2,226.7	2,230	2,166.7	2,186.7	-56.7	-2.5%	3,919,800
2010/05/14	2,220	2,266.7	2,210	2,243.3	-10	-0.4%	2,987,100
2010/05/13	2,230	2,263.3	2,223.3	2,253.3	+93.3	+4.3%	4,692,000
2010/05/12	2,186.7	2,200	2,153.3	2,160	+6.7	+0.3%	4,179,300
2010/05/11	2,256.7	2,256.7	2,146.7	2,153.3	-50	-2.3%	4,685,100
2010/05/10	2,166.7	2,226.7	2,146.7	2,203.3	+46.7	+2.2%	6,550,800
2010/05/07	2,120	2,190	2,093.3	2,156.7	-56.7	-2.6%	8,201,700
2010/05/06	2,270	2,283.3	2,213.3	2,213.3	-146.7	-6.2%	6,632,400
2010/04/30	2,323.3	2,360	2,316.7	2,360	+93.3	+4.1%	6,606,000
2010/04/28	2,276.7	2,290	2,243.3	2,266.7	-26.7	-1.2%	7,081,500
2010/04/27	2,350	2,373.3	2,283.3	2,293.3	-70	-3%	7,507,800

3901～ 3950 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	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