9104 商船三井

9104
2021/04/15
時価
4692億円
PER 予
7.75倍
2010年以降
赤字-88.51倍
(2010-2020年)
PBR
0.87倍
2010年以降
0.35-1.35倍
(2010-2020年)
配当 予
2.57%
ROE 予
11.25%
ROA 予
2.92%
資料
Link
CSV,JSON

時価総額

2010年3月31日
8094億1798万
2011年3月31日
5778億1105万
2012年3月30日
4342億6300万
2013年3月29日
3727億4241万
2014年3月31日
4807億5680万
2015年3月31日
4880億864万
2016年3月31日
2738億9864万
2017年3月31日
4186億1899万
2018年3月30日
3659億5831万
2019年3月29日
2847億5360万
2020年3月31日
2089億3103万

2020/11/19~2021/04/15

株価&時価総額の推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2021
04/153,9103,9703,8453,890+2.77%2,406,5004692億4529万-1.84%7.750.87
04/143,8953,9253,7403,785-2.7%2,754,8004565億7929万-4.23%7.540.85
04/134,0104,0353,8803,890-2.38%2,655,7004692億4529万-1.12%7.750.87
04/124,2354,2453,9853,985-5.46%2,216,6004807億501万+1.79%7.940.89
04/094,1604,2654,1504,215+1.32%1,996,0005084億4959万+8.35%8.40.95
04/084,1154,2154,0854,160+0.97%1,684,3005018億1502万+7.86%8.290.93
04/074,0154,1454,0004,120+2.62%1,993,1004969億8987万+7.66%8.210.92
04/064,0554,0903,9354,015-1.47%1,877,9004843億2387万+5.85%80.9
04/053,9254,0803,8804,075+5.71%2,499,3004915億6158万+8.32%8.120.91
04/023,8803,9053,7503,855-0.13%1,549,8004650億2329万+3.3%7.680.86
04/013,9803,9903,8453,860-0.39%1,552,0004656億2643万+3.96%7.690.87
03/313,8803,9153,8403,875-1.52%1,421,7004674億3586万+4.84%7.720.87
03/303,8003,9453,7903,935+2.88%2,073,4004746億7358万+7.1%7.840.88
03/294,1004,1203,8053,825-6.25%3,528,8004614億443万+4.77%7.620.86
03/264,0704,0953,9404,080+2.64%2,151,1004921億6473万+12.52%8.130.91
03/253,8954,0353,8703,975+2.98%2,846,6004794億9872万+10.79%7.920.89
03/243,8703,9153,7303,860-4.57%3,332,4004656億2643万+8.55%7.690.87
03/234,3204,3304,0354,045-5.82%2,758,1004879億4273万+14.82%8.060.91
03/224,1404,3854,1354,295+5.27%3,053,4005180億9988万+23.49%8.560.96
03/193,9404,1003,9104,080+2.77%1,650,6004921億6473万+19.19%8.130.91
03/183,9504,0253,8953,970+1.4%1,259,5004788億9558万+17.32%7.910.89
03/173,8703,9303,8153,915+0.13%1,465,7004722億6101万+16.94%7.80.88
03/163,7803,9153,7303,910+3.44%1,932,6004716億5786万+17.95%7.790.88
03/153,7153,8653,7153,780+2.72%1,939,5004559億7614万+15.35%7.530.85
03/123,6053,6803,5503,680+2.08%2,047,1004439億1328万+13.37%7.330.83
03/113,4153,6403,4003,605+7.45%3,296,9004348億6614万+12.03%7.190.81
03/103,3603,3753,3203,355-1.32%889,7004047億898万+5.11%6.690.75
03/093,4203,4203,3553,400+0.74%1,028,8004101億3727万+7.09%6.780.76
03/083,4053,4303,2953,3750%1,970,7004071億2156万+7.07%6.730.76
03/053,3703,4203,3253,375-0.88%1,657,1004071億2156万+7.9%6.730.76
03/043,3603,4303,3353,405+3.5%1,921,3004107億4042万+9.66%6.790.76
03/033,2203,3003,1903,290+2.17%977,1003968億6813万+6.71%6.560.74
03/023,3403,3503,1703,220-3.59%1,432,6003884億2412万+4.85%6.420.72
03/013,3653,3653,2603,340-0.74%1,392,0004028億9956万+9.04%6.660.75
02/263,4053,4103,3153,365-2.04%1,324,5004059億1527万+10.4%6.710.75
02/253,4803,4803,3403,435+2.69%1,178,9004143億5927万+13.29%6.850.77
02/243,4153,4853,3253,345-0.3%1,872,9004035億270万+10.87%6.670.75
02/223,2553,4153,2403,355+5.34%2,551,4004047億898万+11.68%6.690.75
02/193,1203,2053,1153,185+1.59%1,039,8003842億212万+6.34%6.350.71
02/183,2403,2603,1303,135-1.1%1,484,5003781億7069万+4.67%6.250.7
02/173,0703,2003,0603,170+4.45%1,799,3003823億9269万+5.63%6.320.71
02/162,9703,0802,9683,035+4.01%1,738,9003661億783万+1.07%6.050.68
02/152,9562,9652,8932,918-0.78%1,351,2003519億9428万-3.12%5.820.65
02/123,0303,0352,9112,941-4.67%2,181,1003547億6874万-2.81%5.860.66
02/103,0453,0953,0303,085+0.33%695,6003721億3926万+1.55%6.150.69
02/093,1153,1253,0503,075-0.32%1,304,1003709億3297万+1.12%6.130.69
02/082,9853,0952,9783,085+4.15%1,610,4003721億3926万+1.38%6.150.69
02/053,0403,0602,9302,962-1.59%1,648,8003573億194万-2.76%5.90.66
02/043,0003,1102,9743,010+1.18%1,682,1003630億9211万-1.41%60.67
02/032,9502,9872,8982,975+0.71%1,618,7003588億7011万-2.65%5.930.67
02/022,9563,0152,9332,954+0.89%1,904,2003563億3691万-3.56%5.890.66
02/012,8612,9352,8422,928+3.46%1,629,2003532億57万-4.41%5.840.66
01/292,8292,9592,7572,830+1.84%3,150,3003413億7896万-7.61%5.640.63
01/282,7202,8522,7102,779-0.64%2,271,0003352億2690万-9.48%5.540.62
01/272,9052,9172,7722,797-2.65%1,746,3003373億9822万-9.31%5.570.63
01/262,9712,9752,8482,873-3.53%1,526,0003465億6599万-7.32%5.730.64
01/253,0703,0802,9502,978-1.23%1,299,0003592億3200万-4.28%5.940.67
01/222,9373,0452,9063,015+1.58%1,358,3003636億9526万-3.18%6.010.68
01/213,0003,0152,9502,968+0.24%1,101,2003580億2571万-4.69%5.920.67
01/203,0503,0802,9442,961-3.08%2,003,3003571億8131万-5.04%5.90.66
01/193,0403,0753,0203,055+1.16%922,9003685億2040万-2.02%6.090.69
01/183,0753,0802,9923,020-3.51%1,808,6003642億9840万-3.05%6.020.68
01/153,2353,2453,1253,130-1.88%1,391,7003775億6755万+0.42%6.240.7
01/143,2853,3153,1703,190-2.89%1,356,6003848億526万+2.57%6.360.72
01/133,2303,3003,2153,285+1.86%1,172,2003962億6498万+5.97%6.550.74
01/123,2453,2603,2153,225-0.92%998,7003890億2727万+4.4%6.430.72
01/083,2903,3153,2503,255-0.76%920,7003926億4612万+5.75%6.490.73
01/073,3003,3403,2703,280+1.08%964,3003956億6184万+7.19%6.540.74
01/063,1703,2553,1603,245+3.02%1,168,3003914億3984万+6.71%6.470.73
01/053,0853,1753,0703,150+0.8%626,1003799億8012万+4.3%6.280.71
01/043,1703,1853,0703,125-0.79%754,8003769億6440万+3.99%6.230.7
2020
12/303,1403,1903,1103,150+0.16%658,4003799億8012万+5.32%6.280.71
12/293,0953,1603,0953,145+2.11%871,1003793億7698万+5.71%6.270.71
12/283,1053,1303,0453,080-2.22%857,5003715億3612万+4.19%6.140.69
12/253,1103,1653,0653,150+6.35%1,136,0003799億8012万+7.25%6.280.71
12/242,9853,0402,9482,962+0.89%824,0003573億194万+1.61%5.90.66
12/232,9993,0202,8862,936-2.3%1,641,7003541億6560万+1.21%5.850.66
12/223,0703,1002,9923,005-3.99%1,152,1003624億8897万+4.02%5.990.67
12/213,1853,1953,0853,130-1.73%1,014,9003775億6755万+8.87%6.240.7
12/183,1453,2003,1203,185+1.27%985,9003842億212万+11.75%6.350.71
12/173,1553,1553,1053,145+2.78%1,270,8003793億7698万+11.29%6.270.71
12/163,1053,1203,0553,060+1.16%994,6003691億2354万+9.13%6.10.69
12/153,0103,0703,0053,025-0.82%713,3003649億154万+8.73%6.030.68
12/142,9733,0802,9593,050+2.83%1,060,3003679億1726万+10.43%6.080.68
12/113,0053,0352,9442,966-0.87%986,4003577億8446万+8.33%5.910.67
12/103,0753,0852,9922,992-1.9%723,4003609億2080万+10.2%5.960.67
12/092,9473,0602,9433,050+3.04%1,022,2003679億1726万+13.26%6.080.68
12/082,9202,9792,9082,960+0.41%762,9003570億6068万+10.94%5.90.66
12/072,9973,0652,9372,948-1.57%1,121,3003556億1314万+11.54%5.880.66
12/042,9723,0052,9522,995+1.46%1,181,1003612億8268万+14.31%5.970.67
12/032,8723,0102,8642,952+4.61%2,199,0003560億9565万+13.76%5.880.66
12/022,8222,8572,8022,822+1.04%1,094,1003404億1394万+9.72%5.620.63
12/012,7222,8042,7102,793+2.38%816,7003369億1571万+9.19%5.570.63
11/302,7782,7992,7282,728-1.73%1,017,4003290億7485万+7.15%5.440.61
11/272,7432,7902,7242,776+0.47%765,7003348億6502万+9.55%5.530.62
11/262,7602,8082,7512,763+0.04%1,060,2003332億9685万+9.6%5.510.62
11/252,7502,8072,7482,762+3.48%1,880,0003331億7622万+10.26%5.510.62
11/242,6992,7142,6642,669+2.46%1,002,0003219億5776万+7.19%5.320.6
11/202,5352,6062,5222,605+0.77%937,9003142億3753万+5.25%5.190.58
11/192,6002,6092,5642,585-1.03%897,3003118億2495万+5%5.150.58

年初来

年度株価出来高時価総額
高値安値大商い高値安値期末
2010年
3月期
7,360
736
6/2
4,550
455
12/15
5,840,700
58,407,000
4/15
--8094億1798万
3/31
2011年
3月期
7,140
714
4/21
4,040
404
3/15
3,613,500
36,135,000
4/15
8612億8828万4873億3959万5778億1105万
3/31
2012年
3月期
4,830
483
4/1
2,190
219
11/25
8,056,800
80,568,000
1/25
5826億3619万2641億7666万4342億6300万
3/30
2013年
3月期
3,760
376
4/2
1,740
174
10/11
13,013,400
130,134,000
1/31
4535億6358万2098億9378万3727億4241万
3/29
2014年
3月期
4,820
482
5/23
2,870
287
4/2
7,354,400
73,544,000
4/12
5814億2990万3462億411万4807億5680万
3/31
2015年
3月期
4,500
450
3/13
3,080
308
10/16
4,542,100
45,421,000
11/28
5428億2875万3715億3612万4880億864万
3/31
2016年
3月期
4,370
437
4/23
1,830
183
2/12
4,606,400
46,064,000
9/29
5271億4703万2207億5035万2738億9864万
3/31
2017年
3月期
3,890
389
3/8

389
3/7
1,990
199
6/28
10,207,100
102,071,000
10/31
4692億4529万2400億5093万4186億1899万
3/31
2018年
3月期
4,170
1/15
2,891
3/26
3,265,300
32,653,000
7/10
5030億2130万3487億3731万3659億5831万
3/30
2019年
3月期
3,490
4/26
2,163
12/25
3,746,200
10/17
4209億9385万2609億1968万2847億5360万
3/29
2020年
3月期
3,155
10/28
1,487
3/17
2,919,600
3/13
3805億8326万1793億7474万2089億3103万
3/31
最新3,890
2021/4/15
2,406,5004692億4529万