9104 商船三井

9104
2021/10/27
時価
7997億円
PER 予
2.37倍
2010年以降
赤字-88.51倍
(2010-2021年)
PBR
1.13倍
2010年以降
0.33-1.35倍
(2010-2021年)
配当 予
8.3%
ROE 予
47.58%
ROA 予
15.1%
資料
Link
CSV,JSON

株価チャート

株価

10/27

前日 (10/26)
6,870
始値
6,770
高値
6,810
安値
6,520
終値 -3.49%
6,630
出来高 -4.31%
3,593,700

乖離率

株価(5日)
移動平均値
-0.63%
6,672
株価(25日)
移動平均値
-8.75%
7,266
出来高(5日)
移動平均値
+8.34%
3,317,040

2021/06/03~2021/10/27

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PERPBR
2021
10/276,7706,8106,5206,630-3.49%3,593,7007997億6769万-8.75%2.371.13
10/266,9206,9306,7306,870+2.23%3,755,4008287億1855万-6.76%2.461.17
10/256,5306,7306,5206,720+2.44%2,485,6008106億2426万-10.09%2.41.14
10/226,5806,6806,4506,560-0.3%3,212,5007913億2368万-13.38%2.351.12
10/216,6706,7806,5806,580-1.64%3,538,0007937億3626万-14.4%2.351.12
10/206,9406,9906,6306,690-2.34%5,210,8008070億540万-14.11%2.391.14
10/196,5106,8506,4306,850+6.37%4,935,4008263億598万-13.05%2.451.17
10/186,4006,5906,3606,440-0.77%4,212,5007768億4825万-19.15%2.31.1
10/156,3006,5106,1806,490+1.88%5,904,8007828億7968万-19.54%2.321.1
10/146,6706,7606,2706,370-4.93%6,931,7007684億425万-21.96%2.281.08
10/136,8406,8806,6106,700-3.74%4,629,6008082億1169万-18.95%2.41.14
10/126,9207,1306,8606,960+0.58%4,848,4008395億7513万-16.72%2.491.18
10/116,8907,1706,7806,920+3.44%6,672,0008347億4998万-17.78%2.471.18
10/087,1507,2406,6506,690-5.64%10,082,8008070億540万-21.09%2.391.14
10/076,9207,2006,7607,090+3.96%8,167,3008552億5685万-17.05%2.531.21
10/066,9507,0406,6506,820-0.44%9,508,2008226億8712万-20.73%2.441.16
10/056,7707,0706,3606,850-1.72%15,697,2008263億598万-20.9%2.451.17
10/047,4407,6406,7806,970-7.19%12,285,5008407億8141万-19.89%2.491.19
10/017,3007,9207,2807,510-0.66%9,281,2009059億2086万-13.74%2.681.28
09/308,4908,5107,5207,560-10.53%9,036,8009119億5229万-13.02%2.71.29
09/298,1308,7508,1008,450-1.52%8,919,8001兆193億-2.6%3.021.44
09/289,0809,1808,3808,580-7.04%12,426,0001兆349億-0.35%3.071.46
09/2710,02010,0609,1509,230-6.48%11,461,2001兆1134億+8.27%3.31.57
09/249,5409,8909,5009,870+6.7%7,869,2001兆1906億+16.98%3.531.68
09/229,2009,3409,1209,250+0.65%4,117,9001兆1158億+10.96%3.311.57
09/219,2009,3309,0809,190-3.26%5,640,9001兆1085億+11.21%3.291.56
09/179,2209,5309,1809,500+3.15%5,845,6001兆1459億+15.98%3.41.62
09/169,5209,6808,9509,210-2.02%10,181,8001兆1109億+13.66%3.291.57
09/159,0709,4409,0409,400+2.96%5,282,1001兆1339億+17.09%3.361.6
09/148,9309,2508,8809,130+2.35%5,040,4001兆1013億+15.05%3.261.55
09/139,0009,0108,8208,920-1.22%4,125,0001兆760億+13.7%3.191.52
09/109,0209,0708,9309,030+0.78%3,358,9001兆892億+16.31%3.231.54
09/098,9009,1008,8708,960+0.45%4,108,0001兆808億+16.7%3.21.52
09/088,8008,9908,7908,920-0.11%3,683,3001兆760億+17.71%3.191.52
09/079,1009,1208,7808,930-0.56%6,665,3001兆772億+19.34%3.191.52
09/068,5409,0608,5208,980+6.27%8,311,1001兆832億+21.75%3.211.53
09/038,5308,5508,3808,4500%4,967,6001兆193億+16.66%3.021.44
09/028,3408,6008,3008,450+0.24%6,455,5001兆193億+18.91%3.021.44
09/018,5408,7108,3008,430-0.82%8,842,4001兆168億+21.02%3.011.43
08/318,1208,5708,0808,500+3.16%8,574,6001兆253億+24.49%3.041.45
08/308,2908,3107,9608,240+5.1%10,861,0009939億7975万+23.21%2.951.4
08/277,3807,8507,3407,840+9.96%12,300,8009457億2831万+19.6%2.81.33
08/267,0807,1907,0307,130-0.28%2,605,5008600億8199万+10.78%2.551.21
08/257,2507,2607,0107,1500%4,344,7008624億9456万+12.63%2.561.22
08/247,0007,2006,9807,150+4.99%5,681,8008624億9456万+14.22%2.561.22
08/236,4706,8906,3806,810+5.42%6,292,9008214億8084万+10.41%2.431.16
08/206,9107,0206,3806,460-8.11%7,790,3007792億6082万+6.09%2.311.1
08/197,2107,3606,9907,030-4.35%5,073,8008480億1913万+16.55%2.511.2
08/187,4607,5307,0607,350-1.34%5,028,5008866億2029万+23.53%2.631.25
08/177,3307,5907,2807,450+1.36%4,224,3008986億8315万+27.2%2.661.27
08/167,3607,4107,2607,350+0.68%3,225,7008866億2029万+27.58%2.631.25
08/137,3807,4207,2007,300-0.54%3,661,3008805億8886万+28.73%2.611.24
08/127,2007,5107,1007,340+3.38%6,273,8008854億1400万+31.4%2.621.25
08/116,8607,1306,8007,100+3.5%4,423,6008564億6313万+29.02%2.541.21
08/106,9006,9806,8106,860-0.44%3,499,2008275億1227万+26.43%2.451.17
08/066,9207,0706,7106,8900%6,722,2008311億3112万+28.62%2.461.17
08/056,5906,9506,4906,890+6.66%9,967,7008311億3112万+30.12%2.461.17
08/046,5306,8706,2806,460-1.22%13,790,6007792億6082万+23.45%2.311.1
08/036,2306,5706,1806,540+4.64%8,193,6007889億1111万+26.11%2.341.11
08/025,9306,3705,7706,250+10.62%12,834,4007539億2881万+21.81%2.231.06
07/305,0505,7404,9805,650+12.33%8,881,5006815億5165万+11%2.020.96
07/294,9355,0304,8055,030+1.62%2,046,6006067億6191万-0.85%1.80.86
07/284,9705,0304,9304,950-0.4%1,317,2005971億1162万-2.64%1.770.84
07/275,0305,0304,9404,970-0.6%1,196,8005995億2419万-2.15%1.780.85
07/265,0305,0704,9855,000+1.63%1,403,0006031億4305万-1.44%1.790.85
07/214,9955,0404,8954,920+1.13%2,004,2005934億9276万-3.11%1.760.84
07/204,8804,9804,8504,865-1.52%1,864,8005868億5819万-4.36%1.740.83
07/194,8854,9954,8254,940-0.3%2,205,8005959億533万-3%1.770.84
07/164,7954,9754,7804,955+2.48%1,922,9005977億1476万-2.75%1.770.84
07/154,8154,8854,7954,835-0.1%1,525,3005832億3933万-5.08%1.730.82
07/144,9755,0104,8204,840-3.78%2,934,0005838億4247万-4.99%1.730.82
07/135,0105,1004,9805,030+1%1,282,7006067億6191万-1.14%1.80.86
07/125,0705,0904,9404,980-0.99%2,445,9006007億3048万-2.01%1.780.85
07/094,9605,0504,8305,030-0.59%3,061,1006067億6191万-0.85%1.80.86
07/085,1505,2505,0605,060-0.78%1,674,5006103億8077万+0.04%1.810.86
07/075,1005,1805,0605,100-1.16%1,076,0006152億591万+1.23%1.820.87
07/065,2505,2905,1405,160-1.9%1,356,9006224億4363万+2.79%1.840.88
07/055,1605,2905,1105,260+1.54%1,416,4006345億649万+5.33%1.880.89
07/025,1605,1804,9555,180+0.97%2,827,7006248億5620万+4.46%1.850.88
07/015,2605,2905,0605,130-3.93%2,504,5006188億2477万+4.12%1.830.87
06/305,3305,3505,2405,340-0.37%1,411,9006441億5678万+9.16%1.910.91
06/295,2005,3605,1805,360+1.71%1,883,4006465億6935万+10.4%1.920.91
06/285,1805,2805,1505,270+2.13%1,233,5006357億1277万+9.36%1.880.9
06/255,2505,2805,0705,160-1.34%1,744,6006224億4363万+7.72%1.840.88
06/245,2005,3105,1705,230-0.19%1,399,3006308億8763万+9.9%1.870.89
06/235,4005,4205,1105,240-1.13%2,793,9006320億9392万+10.95%1.870.89
06/225,2205,3905,1305,300+10.19%4,630,6006393億3163万+13.03%1.890.9
06/214,6904,8504,6704,810-0.41%2,294,0005802億2361万+3.4%1.720.82
06/184,9855,0004,6904,830-5.66%3,841,9005826億3619万+4.25%1.730.82
06/175,1805,2305,0205,120-0.78%1,823,6006176億1848万+10.94%1.830.87
06/165,0005,1804,9805,160+2.99%1,600,7006224億4363万+12.54%1.840.88
06/154,9505,0104,8855,010+0.6%1,247,0006043億4934万+9.94%1.790.85
06/144,9955,0904,9404,980+1.01%1,653,3006007億3048万+9.57%1.780.85
06/114,8354,9454,8054,930+1.75%1,824,7005946億9905万+8.76%1.760.84
06/104,6404,8554,6254,845+3.19%1,676,9005844億4562万+7%1.730.82
06/094,8454,8704,6804,695-3.59%1,744,0005663億5132万+3.89%1.680.8
06/084,7604,8804,7254,870+2.31%1,753,7005874億6133万+8.08%1.740.83
06/074,7154,7804,7004,760+2.26%1,639,1005741億9218万+6.27%1.70.81
06/044,6004,6604,5454,655+1.97%1,333,8005615億2618万+4.42%1.660.79
06/034,6604,7054,5154,565-1.62%1,966,0005506億6960万+2.86%1.630.78

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
2007年
3月期
14,670
1,467
2/26
7,110
711
6/14
2,289,000
22,890,000
2/9
--+12.31%
2/13
-8.27%
6/8
2008年
3月期
20,400
2,040
10/15
10,730
1,073
1/22
2,823,700
28,237,000
12/4
--+20.03%
2/15
-20.99%
1/22
2009年
3月期
16,820
1,682
5/20
3,570
357
10/28
5,645,300
56,453,000
11/10
--+23.17%
12/15
-47.19%
10/27
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
3,490
4/26
2,163
12/25
3,746,200
10/17
4209億9385万2609億1968万+11.32%
9/25
-15.75%
10/25
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+14.31%
9/13

9/12
-30%
3/16
2021年
3月期
4,385
3/22
1,602
4/6
9,837,900
5/29
5289億5645万1932億4703万+23.49%
3/22
-9.52%
7/31
最新6,630
2021/10/27
3,593,7007997億6769万-8.75%
7,266

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)
2021/10/27 vs 2020/12/30
110%(2.1倍)
過去安値
1,380円(1997/10/03)
380%(4.8倍)
6,630円(10/27)