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 |
|---|---|---|---|---|---|---|---|
| 2023/05/31 | 3,185 | 3,195 | 3,160 | 3,175 | -25 | -0.8% | 5,834,000 |
| 2023/05/30 | 3,225 | 3,240 | 3,190 | 3,200 | -20 | -0.6% | 3,602,200 |
| 2023/05/29 | 3,175 | 3,235 | 3,170 | 3,220 | +80 | +2.5% | 7,387,200 |
| 2023/05/26 | 3,180 | 3,200 | 3,135 | 3,140 | -30 | -0.9% | 3,870,600 |
| 2023/05/25 | 3,195 | 3,195 | 3,155 | 3,170 | -40 | -1.2% | 5,473,900 |
| 2023/05/24 | 3,215 | 3,250 | 3,200 | 3,210 | +10 | +0.3% | 5,723,300 |
| 2023/05/23 | 3,200 | 3,220 | 3,165 | 3,200 | +30 | +0.9% | 6,453,100 |
| 2023/05/22 | 3,135 | 3,170 | 3,115 | 3,170 | +35 | +1.1% | 5,395,200 |
| 2023/05/19 | 3,140 | 3,145 | 3,120 | 3,135 | -10 | -0.3% | 3,965,400 |
| 2023/05/18 | 3,110 | 3,150 | 3,100 | 3,145 | +65 | +2.1% | 6,628,700 |
| 2023/05/17 | 3,090 | 3,100 | 3,050 | 3,080 | -20 | -0.6% | 6,582,500 |
| 2023/05/16 | 3,170 | 3,180 | 3,080 | 3,100 | -80 | -2.5% | 8,039,900 |
| 2023/05/15 | 3,190 | 3,200 | 3,170 | 3,180 | -10 | -0.3% | 4,505,700 |
| 2023/05/12 | 3,205 | 3,210 | 3,175 | 3,190 | -15 | -0.5% | 4,749,300 |
| 2023/05/11 | 3,230 | 3,250 | 3,190 | 3,205 | -40 | -1.2% | 4,935,000 |
| 2023/05/10 | 3,250 | 3,280 | 3,225 | 3,245 | ±0 | ±0% | 7,621,900 |
| 2023/05/09 | 3,235 | 3,260 | 3,195 | 3,245 | +45 | +1.4% | 13,633,000 |
| 2023/05/08 | 3,155 | 3,215 | 3,140 | 3,200 | +25 | +0.8% | 8,082,200 |
| 2023/05/02 | 3,245 | 3,280 | 3,175 | 3,175 | -75 | -2.3% | 11,244,600 |
| 2023/05/01 | 3,240 | 3,265 | 3,195 | 3,250 | -110 | -3.3% | 14,568,100 |
| 2023/04/28 | 3,360 | 3,385 | 3,260 | 3,360 | +30 | +0.9% | 16,163,000 |
| 2023/04/27 | 3,340 | 3,350 | 3,305 | 3,330 | -20 | -0.6% | 5,772,100 |
| 2023/04/26 | 3,335 | 3,360 | 3,320 | 3,350 | -15 | -0.4% | 5,920,800 |
| 2023/04/25 | 3,425 | 3,440 | 3,360 | 3,365 | -20 | -0.6% | 5,831,700 |
| 2023/04/24 | 3,470 | 3,470 | 3,385 | 3,385 | -110 | -3.1% | 8,732,200 |
| 2023/04/21 | 3,485 | 3,510 | 3,465 | 3,495 | ±0 | ±0% | 4,836,200 |
| 2023/04/20 | 3,505 | 3,520 | 3,475 | 3,495 | -35 | -1% | 5,521,000 |
| 2023/04/19 | 3,575 | 3,590 | 3,525 | 3,530 | -30 | -0.8% | 6,596,200 |
| 2023/04/18 | 3,575 | 3,580 | 3,530 | 3,560 | -5 | -0.1% | 5,894,100 |
| 2023/04/17 | 3,565 | 3,580 | 3,545 | 3,565 | +65 | +1.9% | 11,342,600 |
| 2023/04/14 | 3,545 | 3,545 | 3,480 | 3,500 | -25 | -0.7% | 5,841,500 |
| 2023/04/13 | 3,550 | 3,580 | 3,510 | 3,525 | -15 | -0.4% | 8,983,200 |
| 2023/04/12 | 3,500 | 3,540 | 3,490 | 3,540 | +70 | +2% | 10,235,200 |
| 2023/04/11 | 3,470 | 3,500 | 3,455 | 3,470 | +20 | +0.6% | 7,635,700 |
| 2023/04/10 | 3,425 | 3,470 | 3,410 | 3,450 | +85 | +2.5% | 9,699,400 |
| 2023/04/07 | 3,335 | 3,375 | 3,325 | 3,365 | +55 | +1.7% | 6,284,500 |
| 2023/04/06 | 3,375 | 3,375 | 3,305 | 3,310 | -75 | -2.2% | 7,182,600 |
| 2023/04/05 | 3,320 | 3,430 | 3,315 | 3,385 | +40 | +1.2% | 14,542,400 |
| 2023/04/04 | 3,270 | 3,355 | 3,260 | 3,345 | +75 | +2.3% | 10,657,300 |
| 2023/04/03 | 3,210 | 3,320 | 3,185 | 3,270 | -40 | -1.2% | 13,785,900 |
| 2023/03/31 | 3,440 | 3,455 | 3,265 | 3,310 | -150 | -4.3% | 19,617,400 |
| 2023/03/30 | 3,250 | 3,480 | 3,245 | 3,460 | -80 | -2.3% | 25,809,700 |
| 2023/03/29 | 3,550 | 3,570 | 3,520 | 3,540 | -20 | -0.6% | 16,776,700 |
| 2023/03/28 | 3,550 | 3,560 | 3,515 | 3,560 | +10 | +0.3% | 7,888,600 |
| 2023/03/27 | 3,550 | 3,565 | 3,485 | 3,550 | +45 | +1.3% | 7,783,500 |
| 2023/03/24 | 3,490 | 3,525 | 3,485 | 3,505 | +20 | +0.6% | 5,494,500 |
| 2023/03/23 | 3,450 | 3,495 | 3,430 | 3,485 | ±0 | ±0% | 5,255,200 |
| 2023/03/22 | 3,450 | 3,535 | 3,445 | 3,485 | +85 | +2.5% | 7,282,600 |
| 2023/03/20 | 3,485 | 3,495 | 3,385 | 3,400 | -130 | -3.7% | 10,828,300 |
| 2023/03/17 | 3,545 | 3,565 | 3,460 | 3,530 | -20 | -0.6% | 11,801,300 |
351～
400
件表示中 / 3571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 | 522,700円 | +11.5% | +35.1% | 5.36% | 5.65倍 | 0.80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 | 510,600円 | +7.7% | +56.9% | 5.09% | 5.87倍 | 0.86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 | 215,100円 | +6.0% | +62.0% | 3.95% | 6.84倍 | 0.90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 | 107,500円 | +5.1% | -15.6% | 4.56% | 6.61倍 | 0.86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 | 412,000円 | -2.2% | -9.8% | 5.58% | 5.40倍 | 0.65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
