9104 商船三井
- 9104
- 2021/03/05
- 時価
- 4071億円
- PER 予
- 6.73倍
- 2010年以降
- 赤字-88.51倍
（2010-2020年） - PBR
- 0.76倍
- 2010年以降
- 0.35-1.35倍
（2010-2020年） - 配当 予
- 2.96%
- ROE 予
- 11.25%
- ROA 予
- 2.92%
- 資料
- Link
- CSV,JSON
株価チャート
株価
3/5
- 前日 (3/4)
- 3,405
- 始値
- 3,370
- 高値
- 3,420
- 安値
- 3,325
- 終値 -0.88%
- 3,375
- 出来高 -13.75%
- 1,657,100
乖離率
- 株価（5日）
移動平均値 - +1.47%
3,326 - 株価（25日）
移動平均値 - +7.9%
3,128 - 出来高（5日）
移動平均値 - +12.27%
1,476,020
2020/10/08～2021/03/05
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2021 | ||||||||||
| 03/05 | 3,370 | 3,420 | 3,325 | 3,375 | -0.88% | 1,657,100 | 4071億2156万 | +7.9% | 6.73 | 0.76 |
| 03/04 | 3,360 | 3,430 | 3,335 | 3,405 | +3.5% | 1,921,300 | 4107億4042万 | +9.66% | 6.79 | 0.76 |
| 03/03 | 3,220 | 3,300 | 3,190 | 3,290 | +2.17% | 977,100 | 3968億6813万 | +6.71% | 6.56 | 0.74 |
| 03/02 | 3,340 | 3,350 | 3,170 | 3,220 | -3.59% | 1,432,600 | 3884億2412万 | +4.85% | 6.42 | 0.72 |
| 03/01 | 3,365 | 3,365 | 3,260 | 3,340 | -0.74% | 1,392,000 | 4028億9956万 | +9.04% | 6.66 | 0.75 |
| 02/26 | 3,405 | 3,410 | 3,315 | 3,365 | -2.04% | 1,324,500 | 4059億1527万 | +10.4% | 6.71 | 0.75 |
| 02/25 | 3,480 | 3,480 | 3,340 | 3,435 | +2.69% | 1,178,900 | 4143億5927万 | +13.29% | 6.85 | 0.77 |
| 02/24 | 3,415 | 3,485 | 3,325 | 3,345 | -0.3% | 1,872,900 | 4035億270万 | +10.87% | 6.67 | 0.75 |
| 02/22 | 3,255 | 3,415 | 3,240 | 3,355 | +5.34% | 2,551,400 | 4047億898万 | +11.68% | 6.69 | 0.75 |
| 02/19 | 3,120 | 3,205 | 3,115 | 3,185 | +1.59% | 1,039,800 | 3842億212万 | +6.34% | 6.35 | 0.71 |
| 02/18 | 3,240 | 3,260 | 3,130 | 3,135 | -1.1% | 1,484,500 | 3781億7069万 | +4.67% | 6.25 | 0.7 |
| 02/17 | 3,070 | 3,200 | 3,060 | 3,170 | +4.45% | 1,799,300 | 3823億9269万 | +5.63% | 6.32 | 0.71 |
| 02/16 | 2,970 | 3,080 | 2,968 | 3,035 | +4.01% | 1,738,900 | 3661億783万 | +1.07% | 6.05 | 0.68 |
| 02/15 | 2,956 | 2,965 | 2,893 | 2,918 | -0.78% | 1,351,200 | 3519億9428万 | -3.12% | 5.82 | 0.65 |
| 02/12 | 3,030 | 3,035 | 2,911 | 2,941 | -4.67% | 2,181,100 | 3547億6874万 | -2.81% | 5.86 | 0.66 |
| 02/10 | 3,045 | 3,095 | 3,030 | 3,085 | +0.33% | 695,600 | 3721億3926万 | +1.55% | 6.15 | 0.69 |
| 02/09 | 3,115 | 3,125 | 3,050 | 3,075 | -0.32% | 1,304,100 | 3709億3297万 | +1.12% | 6.13 | 0.69 |
| 02/08 | 2,985 | 3,095 | 2,978 | 3,085 | +4.15% | 1,610,400 | 3721億3926万 | +1.38% | 6.15 | 0.69 |
| 02/05 | 3,040 | 3,060 | 2,930 | 2,962 | -1.59% | 1,648,800 | 3573億194万 | -2.76% | 5.9 | 0.66 |
| 02/04 | 3,000 | 3,110 | 2,974 | 3,010 | +1.18% | 1,682,100 | 3630億9211万 | -1.41% | 6 | 0.67 |
| 02/03 | 2,950 | 2,987 | 2,898 | 2,975 | +0.71% | 1,618,700 | 3588億7011万 | -2.65% | 5.93 | 0.67 |
| 02/02 | 2,956 | 3,015 | 2,933 | 2,954 | +0.89% | 1,904,200 | 3563億3691万 | -3.56% | 5.89 | 0.66 |
| 02/01 | 2,861 | 2,935 | 2,842 | 2,928 | +3.46% | 1,629,200 | 3532億57万 | -4.41% | 5.84 | 0.66 |
| 01/29 | 2,829 | 2,959 | 2,757 | 2,830 | +1.84% | 3,150,300 | 3413億7896万 | -7.61% | 5.64 | 0.63 |
| 01/28 | 2,720 | 2,852 | 2,710 | 2,779 | -0.64% | 2,271,000 | 3352億2690万 | -9.48% | 5.54 | 0.62 |
| 01/27 | 2,905 | 2,917 | 2,772 | 2,797 | -2.65% | 1,746,300 | 3373億9822万 | -9.31% | 5.57 | 0.63 |
| 01/26 | 2,971 | 2,975 | 2,848 | 2,873 | -3.53% | 1,526,000 | 3465億6599万 | -7.32% | 5.73 | 0.64 |
| 01/25 | 3,070 | 3,080 | 2,950 | 2,978 | -1.23% | 1,299,000 | 3592億3200万 | -4.28% | 5.94 | 0.67 |
| 01/22 | 2,937 | 3,045 | 2,906 | 3,015 | +1.58% | 1,358,300 | 3636億9526万 | -3.18% | 6.01 | 0.68 |
| 01/21 | 3,000 | 3,015 | 2,950 | 2,968 | +0.24% | 1,101,200 | 3580億2571万 | -4.69% | 5.92 | 0.67 |
| 01/20 | 3,050 | 3,080 | 2,944 | 2,961 | -3.08% | 2,003,300 | 3571億8131万 | -5.04% | 5.9 | 0.66 |
| 01/19 | 3,040 | 3,075 | 3,020 | 3,055 | +1.16% | 922,900 | 3685億2040万 | -2.02% | 6.09 | 0.69 |
| 01/18 | 3,075 | 3,080 | 2,992 | 3,020 | -3.51% | 1,808,600 | 3642億9840万 | -3.05% | 6.02 | 0.68 |
| 01/15 | 3,235 | 3,245 | 3,125 | 3,130 | -1.88% | 1,391,700 | 3775億6755万 | +0.42% | 6.24 | 0.7 |
| 01/14 | 3,285 | 3,315 | 3,170 | 3,190 | -2.89% | 1,356,600 | 3848億526万 | +2.57% | 6.36 | 0.72 |
| 01/13 | 3,230 | 3,300 | 3,215 | 3,285 | +1.86% | 1,172,200 | 3962億6498万 | +5.97% | 6.55 | 0.74 |
| 01/12 | 3,245 | 3,260 | 3,215 | 3,225 | -0.92% | 998,700 | 3890億2727万 | +4.4% | 6.43 | 0.72 |
| 01/08 | 3,290 | 3,315 | 3,250 | 3,255 | -0.76% | 920,700 | 3926億4612万 | +5.75% | 6.49 | 0.73 |
| 01/07 | 3,300 | 3,340 | 3,270 | 3,280 | +1.08% | 964,300 | 3956億6184万 | +7.19% | 6.54 | 0.74 |
| 01/06 | 3,170 | 3,255 | 3,160 | 3,245 | +3.02% | 1,168,300 | 3914億3984万 | +6.71% | 6.47 | 0.73 |
| 01/05 | 3,085 | 3,175 | 3,070 | 3,150 | +0.8% | 626,100 | 3799億8012万 | +4.3% | 6.28 | 0.71 |
| 01/04 | 3,170 | 3,185 | 3,070 | 3,125 | -0.79% | 754,800 | 3769億6440万 | +3.99% | 6.23 | 0.7 |
| 2020 | ||||||||||
| 12/30 | 3,140 | 3,190 | 3,110 | 3,150 | +0.16% | 658,400 | 3799億8012万 | +5.32% | 6.28 | 0.71 |
| 12/29 | 3,095 | 3,160 | 3,095 | 3,145 | +2.11% | 871,100 | 3793億7698万 | +5.71% | 6.27 | 0.71 |
| 12/28 | 3,105 | 3,130 | 3,045 | 3,080 | -2.22% | 857,500 | 3715億3612万 | +4.19% | 6.14 | 0.69 |
| 12/25 | 3,110 | 3,165 | 3,065 | 3,150 | +6.35% | 1,136,000 | 3799億8012万 | +7.25% | 6.28 | 0.71 |
| 12/24 | 2,985 | 3,040 | 2,948 | 2,962 | +0.89% | 824,000 | 3573億194万 | +1.61% | 5.9 | 0.66 |
| 12/23 | 2,999 | 3,020 | 2,886 | 2,936 | -2.3% | 1,641,700 | 3541億6560万 | +1.21% | 5.85 | 0.66 |
| 12/22 | 3,070 | 3,100 | 2,992 | 3,005 | -3.99% | 1,152,100 | 3624億8897万 | +4.02% | 5.99 | 0.67 |
| 12/21 | 3,185 | 3,195 | 3,085 | 3,130 | -1.73% | 1,014,900 | 3775億6755万 | +8.87% | 6.24 | 0.7 |
| 12/18 | 3,145 | 3,200 | 3,120 | 3,185 | +1.27% | 985,900 | 3842億212万 | +11.75% | 6.35 | 0.71 |
| 12/17 | 3,155 | 3,155 | 3,105 | 3,145 | +2.78% | 1,270,800 | 3793億7698万 | +11.29% | 6.27 | 0.71 |
| 12/16 | 3,105 | 3,120 | 3,055 | 3,060 | +1.16% | 994,600 | 3691億2354万 | +9.13% | 6.1 | 0.69 |
| 12/15 | 3,010 | 3,070 | 3,005 | 3,025 | -0.82% | 713,300 | 3649億154万 | +8.73% | 6.03 | 0.68 |
| 12/14 | 2,973 | 3,080 | 2,959 | 3,050 | +2.83% | 1,060,300 | 3679億1726万 | +10.43% | 6.08 | 0.68 |
| 12/11 | 3,005 | 3,035 | 2,944 | 2,966 | -0.87% | 986,400 | 3577億8446万 | +8.33% | 5.91 | 0.67 |
| 12/10 | 3,075 | 3,085 | 2,992 | 2,992 | -1.9% | 723,400 | 3609億2080万 | +10.2% | 5.96 | 0.67 |
| 12/09 | 2,947 | 3,060 | 2,943 | 3,050 | +3.04% | 1,022,200 | 3679億1726万 | +13.26% | 6.08 | 0.68 |
| 12/08 | 2,920 | 2,979 | 2,908 | 2,960 | +0.41% | 762,900 | 3570億6068万 | +10.94% | 5.9 | 0.66 |
| 12/07 | 2,997 | 3,065 | 2,937 | 2,948 | -1.57% | 1,121,300 | 3556億1314万 | +11.54% | 5.88 | 0.66 |
| 12/04 | 2,972 | 3,005 | 2,952 | 2,995 | +1.46% | 1,181,100 | 3612億8268万 | +14.31% | 5.97 | 0.67 |
| 12/03 | 2,872 | 3,010 | 2,864 | 2,952 | +4.61% | 2,199,000 | 3560億9565万 | +13.76% | 5.88 | 0.66 |
| 12/02 | 2,822 | 2,857 | 2,802 | 2,822 | +1.04% | 1,094,100 | 3404億1394万 | +9.72% | 5.62 | 0.63 |
| 12/01 | 2,722 | 2,804 | 2,710 | 2,793 | +2.38% | 816,700 | 3369億1571万 | +9.19% | 5.57 | 0.63 |
| 11/30 | 2,778 | 2,799 | 2,728 | 2,728 | -1.73% | 1,017,400 | 3290億7485万 | +7.15% | 5.44 | 0.61 |
| 11/27 | 2,743 | 2,790 | 2,724 | 2,776 | +0.47% | 765,700 | 3348億6502万 | +9.55% | 5.53 | 0.62 |
| 11/26 | 2,760 | 2,808 | 2,751 | 2,763 | +0.04% | 1,060,200 | 3332億9685万 | +9.6% | 5.51 | 0.62 |
| 11/25 | 2,750 | 2,807 | 2,748 | 2,762 | +3.48% | 1,880,000 | 3331億7622万 | +10.26% | 5.51 | 0.62 |
| 11/24 | 2,699 | 2,714 | 2,664 | 2,669 | +2.46% | 1,002,000 | 3219億5776万 | +7.19% | 5.32 | 0.6 |
| 11/20 | 2,535 | 2,606 | 2,522 | 2,605 | +0.77% | 937,900 | 3142億3753万 | +5.25% | 5.19 | 0.58 |
| 11/19 | 2,600 | 2,609 | 2,564 | 2,585 | -1.03% | 897,300 | 3118億2495万 | +5% | 5.15 | 0.58 |
| 11/18 | 2,653 | 2,656 | 2,605 | 2,612 | -1.58% | 1,067,600 | 3150億8193万 | +6.66% | 5.21 | 0.59 |
| 11/17 | 2,688 | 2,693 | 2,621 | 2,654 | +0.15% | 1,110,400 | 3201億4833万 | +8.9% | 5.29 | 0.6 |
| 11/16 | 2,582 | 2,660 | 2,569 | 2,650 | +5.66% | 1,773,100 | 3196億6581万 | +9.41% | 5.28 | 0.59 |
| 11/13 | 2,536 | 2,562 | 2,500 | 2,508 | -2.64% | 959,900 | 3025億3655万 | +4.2% | 5 | 0.56 |
| 11/12 | 2,570 | 2,593 | 2,542 | 2,576 | -0.54% | 862,200 | 3107億3930万 | +7.47% | 5.13 | 0.58 |
| 11/11 | 2,588 | 2,599 | 2,527 | 2,590 | +2.86% | 1,135,600 | 3124億2810万 | +8.64% | 5.16 | 0.58 |
| 11/10 | 2,640 | 2,668 | 2,497 | 2,518 | -0.08% | 1,811,800 | 3037億4284万 | +6.38% | 5.02 | 0.56 |
| 11/09 | 2,469 | 2,542 | 2,452 | 2,520 | +2.4% | 1,553,300 | 3039億8409万 | +7.14% | 5.02 | 0.57 |
| 11/06 | 2,393 | 2,464 | 2,363 | 2,461 | +2.76% | 1,114,300 | 2968億6701万 | +5.44% | 4.91 | 0.55 |
| 11/05 | 2,465 | 2,465 | 2,352 | 2,395 | -2.04% | 1,775,400 | 2889億552万 | +3.37% | 4.77 | 0.54 |
| 11/04 | 2,491 | 2,509 | 2,443 | 2,445 | +1.03% | 1,266,400 | 2949億3695万 | +6.03% | 4.87 | 0.55 |
| 11/02 | 2,344 | 2,435 | 2,335 | 2,420 | +3.46% | 1,327,800 | 2919億2123万 | +5.54% | 4.82 | 0.54 |
| 10/30 | 2,360 | 2,399 | 2,330 | 2,339 | -0.93% | 1,198,600 | 2821億5032万 | +2.45% | 4.66 | 0.52 |
| 10/29 | 2,325 | 2,377 | 2,313 | 2,361 | -0.42% | 887,800 | 2848億415万 | +3.64% | 4.71 | 0.53 |
| 10/28 | 2,347 | 2,374 | 2,335 | 2,371 | -0.59% | 1,147,600 | 2860億1043万 | +4.27% | 4.73 | 0.53 |
| 10/27 | 2,444 | 2,463 | 2,382 | 2,385 | -3.6% | 1,291,000 | 2876億9923万 | +5.16% | 4.75 | 0.53 |
| 10/26 | 2,483 | 2,506 | 2,460 | 2,474 | -0.6% | 843,900 | 2984億3518万 | +9.42% | 4.93 | 0.55 |
| 10/23 | 2,455 | 2,495 | 2,449 | 2,489 | +2.39% | 1,045,700 | 3002億4461万 | +10.57% | 4.96 | 0.56 |
| 10/22 | 2,417 | 2,440 | 2,401 | 2,431 | -0.21% | 779,600 | 2932億4815万 | +8.43% | 4.85 | 0.55 |
| 10/21 | 2,367 | 2,445 | 2,363 | 2,436 | +2.96% | 1,204,000 | 2938億5129万 | +8.99% | 4.86 | 0.55 |
| 10/20 | 2,349 | 2,381 | 2,326 | 2,366 | -0.55% | 814,500 | 2854億729万 | +5.96% | 4.72 | 0.53 |
| 10/19 | 2,350 | 2,404 | 2,350 | 2,379 | +3.34% | 1,584,500 | 2869億7546万 | +6.68% | 4.74 | 0.53 |
| 10/16 | 2,327 | 2,337 | 2,289 | 2,302 | +1.1% | 1,061,700 | 2776億8706万 | +3.74% | 4.59 | 0.52 |
| 10/15 | 2,273 | 2,299 | 2,266 | 2,277 | +0.09% | 556,800 | 2746億7134万 | +3.13% | 4.54 | 0.51 |
| 10/14 | 2,289 | 2,296 | 2,266 | 2,275 | -1.09% | 658,300 | 2744億3009万 | +3.55% | 4.53 | 0.51 |
| 10/13 | 2,299 | 2,303 | 2,269 | 2,300 | +1.19% | 708,600 | 2774億4580万 | +5.22% | 4.58 | 0.52 |
| 10/12 | 2,285 | 2,303 | 2,253 | 2,273 | -0.83% | 680,500 | 2741億8883万 | +4.65% | 4.53 | 0.51 |
| 10/09 | 2,265 | 2,309 | 2,265 | 2,292 | +1.33% | 1,241,100 | 2764億8077万 | +6.11% | 4.57 | 0.51 |
| 10/08 | 2,253 | 2,294 | 2,245 | 2,262 | +1.53% | 1,245,100 | 2728億6191万 | +5.36% | 4.51 | 0.51 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2010年 3月期 | 7,360 736 6/2 | 4,550 455 12/15 | 5,840,700 58,407,000 4/15 | - | - | +23.07% 1/14 | -14.3% 7/7 |
| 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 | +8.5% 11/29 | -20.4% 3/15 |
| 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 | +21.49% 2/15 | -19.94% 11/24 |
| 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 | +24.41% 1/15 | -15.97% 7/25 |
| 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 | +16.32% 5/8 | -14.6% 6/7 |
| 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 | +8.55% 11/28 | -11.78% 10/16 |
| 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 | +18.62% 3/7 | -23.3% 2/12 |
| 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 | +20.9% 12/9 | -12.47% 6/28 |
| 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 | +11.99% 4/24 | -14.98% 2/14 |
| 2019年 3月期 | 2,832 12/4 | 2,163 12/25 | 2,093,800 3/8 | 3416億2022万 | 2609億1968万 | +10.12% 4/22 | -8.99% 1/4 |
| 2020年 3月期 | 3,065 12/17 | 1,487 3/17 | 2,919,600 3/13 | 3697億2669万 | 1793億7474万 | +6.47% 4/30 | -30% 3/16 |
| 最新 | 3,375 2021/3/5 | 1,657,100 | 4071億2156万 | +7.9% 3,128 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 5%（1.05倍）
- 1985/12/28 vs 1984/12/28
- 19%（1.19倍）
- 1986/12/27 vs 1985/12/28
- 7%（1.07倍）
- 1987/12/28 vs 1986/12/27
- 11%（1.11倍）
- 1988/12/28 vs 1987/12/28
- 187%（2.87倍）
- 1989/12/29 vs 1988/12/28
- 54%（1.54倍）
- 1990/12/28 vs 1989/12/29
- -57%（0.43倍）
- 1991/12/30 vs 1990/12/28
- 14%（1.14倍）
- 1992/12/30 vs 1991/12/30
- -36%（0.64倍）
- 1993/12/30 vs 1992/12/30
- 1%（1.01倍）
- 1994/12/30 vs 1993/12/30
- 10%（1.1倍）
- 1995/12/29 vs 1994/12/30
- -12%（0.88倍）
- 1996/12/30 vs 1995/12/29
- -16%（0.84倍）
- 1997/12/30 vs 1996/12/30
- -35%（0.65倍）
- 1998/12/30 vs 1997/12/30
- 1%（1.01倍）
- 1999/12/30 vs 1998/12/30
- -5%（0.95倍）
- 2000/12/29 vs 1999/12/30
- 22%（1.22倍）
- 2001/12/28 vs 2000/12/29
- 26%（1.26倍）
- 2002/12/30 vs 2001/12/28
- -7%（0.93倍）
- 2003/12/30 vs 2002/12/30
- 113%（2.13倍）
- 2004/12/30 vs 2003/12/30
- 18%（1.18倍）
- 2005/12/30 vs 2004/12/30
- 67%（1.67倍）
- 2006/12/29 vs 2005/12/30
- 14%（1.14倍）
- 2007/12/28 vs 2006/12/29
- 21%（1.21倍）
- 2008/12/30 vs 2007/12/28
- -62%（0.38倍）
- 2009/12/30 vs 2008/12/30
- -10%（0.9倍）
- 2010/12/30 vs 2009/12/30
- 13%（1.13倍）
- 2011/12/30 vs 2010/12/30
- -46%（0.54倍）
- 2012/12/28 vs 2011/12/30
- -15%（0.85倍）
- 2013/12/30 vs 2012/12/28
- 87%（1.87倍）
- 2014/12/30 vs 2013/12/30
- -24%（0.76倍）
- 2015/12/30 vs 2014/12/30
- -14%（0.86倍）
- 2016/12/30 vs 2015/12/30
- 6%（1.06倍）
- 2017/12/29 vs 2016/12/30
- 16%（1.16倍）
- 2018/12/28 vs 2017/12/29
- -36%（0.64倍）
- 2019/12/30 vs 2018/12/28
- 26%（1.26倍）
- 2020/12/30 vs 2019/12/30
- 4%（1.04倍）
- 2021/03/05 vs 2020/12/30
- 7%（1.07倍）
- 過去安値
1,380円（1997/10/03） - 145%（2.45倍）
3,375円（3/5）