9104 商船三井

9104
2024/07/19
時価
1兆6996億円
PER 予
7.9倍
2010年以降
赤字-88.51倍
(2010-2024年)
PBR
0.72倍
2010年以降
0.33-1.35倍
(2010-2024年)
配当 予
3.84%
ROE 予
9.13%
ROA 予
5.22%
資料
Link
CSV,JSON

株価チャート

株価

7/19

前日 (7/18)
4,775
始値
4,788
高値
4,788
安値
4,670
終値 -1.78%
4,690
出来高 +2.75%
4,074,700

乖離率

株価(5日)
移動平均値
-2.07%
4,789
株価(25日)
移動平均値
-4.23%
4,897
出来高(5日)
移動平均値
+11.23%
3,663,280

2024/02/26~2024/07/19

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
2024
07/194,7884,7884,6704,690-1.78%4,074,7001兆6996億-4.23%7.90.72
07/184,8014,8394,7424,775-0.83%3,965,5001兆7304億-2.55%8.050.74
07/174,8634,8684,8054,815-0.15%2,757,5001兆7449億-1.81%8.120.74
07/164,8774,9114,8154,822-0.43%3,065,7001兆7475億-1.75%8.130.74
07/124,8694,9234,8234,843-1.9%4,453,0001兆7551億-1.57%8.160.75
07/114,9805,0094,9334,937-0.12%2,980,7001兆7892億+0.04%8.320.76
07/104,9405,0044,9274,943+0.12%3,215,2001兆7913億0%8.330.76
07/094,9614,9964,9054,937-1.06%4,576,4001兆7892億-0.18%8.320.76
07/085,1105,1114,9604,990-2.37%6,171,1001兆8084億+0.73%8.410.77
07/055,3005,3245,0905,111-3.57%5,429,6001兆8522億+2.96%8.610.79
07/045,1765,3605,1605,300+2.34%9,396,5001兆9207億+6.7%8.930.82
07/035,0795,2005,0155,179+1.97%6,497,6001兆8769億+4.44%8.730.8
07/024,9205,0884,9085,079+2.34%6,156,5001兆8406億+2.44%8.560.78
07/014,8774,9824,8754,963+3.01%5,619,5001兆7986億-0.04%8.360.76
06/284,8044,8304,7864,818+1.03%3,261,0001兆7460億-3.14%8.120.74
06/274,8294,8474,7684,769-0.89%2,959,8001兆7283億-4.31%8.040.73
06/264,8604,8674,7964,812-1.15%3,130,4001兆7438億-3.68%8.110.74
06/254,8404,8864,8114,868+1.27%2,161,2001兆7641億-2.76%8.20.75
06/244,8174,8624,8034,807+0.61%2,646,5001兆7420億-4.19%8.10.74
06/214,8004,8524,7624,778+1.27%5,951,5001兆7314億-5.01%8.050.74
06/204,7724,7734,6804,718-1.26%3,906,8001兆7097億-6.41%7.950.73
06/194,8914,8974,7714,778-2.29%2,876,2001兆7314億-5.46%8.050.74
06/184,9134,9224,8234,890+0.82%2,548,8001兆7720億-3.47%8.240.75
06/174,9204,9624,8504,850-2.3%2,743,3001兆7575億-4.41%8.170.75
06/144,7974,9794,7714,964+4.24%5,141,6001兆7988億-2.3%8.370.76
06/134,8604,8714,7494,762-2.02%4,876,5001兆7256億-6.28%8.030.73
06/124,8574,8974,8254,860-1.36%4,838,4001兆7612億-4.39%8.190.75
06/115,1345,2384,9204,927-3.69%7,666,0001兆7854億-2.99%8.30.76
06/105,1815,1935,0975,116-1.79%2,716,2001兆8539億+0.85%8.620.79
06/075,1805,2585,1755,209+0.99%3,174,2001兆8876億+3.05%8.780.8
06/065,0575,1655,0465,158+2.81%3,196,6001兆8692億+2.44%8.690.79
06/055,0765,0834,9485,017-1.94%4,142,7001兆8181億-0.24%8.460.77
06/045,2125,2595,1045,116-2.42%4,238,2001兆8539億+1.97%8.620.79
06/035,1305,2474,9875,243+1.14%5,787,3001兆9000億+4.92%8.840.81
05/315,1105,1955,0855,184+1.55%5,397,8001兆8786億+4.2%8.740.8
05/305,1195,1695,0615,105-0.99%3,076,7001兆8499億+3.03%8.60.79
05/295,2505,2505,1565,156-1.94%3,472,9001兆8684億+4.37%8.690.79
05/285,2075,2875,1715,258+1.43%4,224,9001兆9054億+6.91%8.860.81
05/275,1595,2905,1425,184+2.09%6,282,5001兆8786億+6.03%8.740.8
05/245,0485,1085,0405,078+0.08%2,886,0001兆8402億+4.44%8.560.78
05/235,0415,0955,0295,074+0.53%1,598,0001兆8387億+4.92%8.550.78
05/225,1165,1475,0465,047-1.96%2,925,8001兆8289億+4.71%8.510.78
05/215,1305,1825,1165,148+0.53%3,411,4001兆8655億+7.25%8.680.79
05/205,0765,1335,0655,121+1.13%3,989,6001兆8557億+7.18%8.630.79
05/175,0595,0955,0135,064+0.66%3,202,8001兆8351億+6.5%8.530.78
05/165,0605,0734,9735,031-0.91%3,269,7001兆8231億+6.3%8.480.77
05/155,1005,1015,0405,077-0.65%4,010,3001兆8398億+7.7%8.560.78
05/145,0315,1205,0305,110+1.81%6,076,4001兆8517億+8.91%8.610.79
05/134,9555,0294,9235,019+1.01%5,487,7001兆8188億+7.5%8.460.77
05/104,9004,9994,8894,969+3.18%7,603,5001兆8006億+6.91%8.370.76
05/094,7914,8404,6634,816+1.2%5,271,2001兆7452億+4.08%8.120.74
05/084,7754,7894,6704,759-0.1%5,727,9001兆7245億+3.12%8.020.73
05/074,7194,7824,6874,764+2.23%4,978,4001兆7264億+3.36%8.030.73
05/024,7144,7334,6314,660-1.46%4,953,1001兆6887億+1.24%7.850.72
05/014,9684,9704,7294,729-5.23%8,444,2001兆7137億+2.65%7.970.73
04/304,7834,9904,7384,990+5.88%15,775,3001兆8083億+8.34%8.410.77
04/264,6154,7134,5914,713+2.12%3,188,9001兆7079億+2.57%7.940.73
04/254,7064,7134,6114,615-1.93%2,638,2001兆6724億+0.41%7.780.71
04/244,6974,7264,6584,706+0.41%2,974,4001兆7053億+2.37%7.930.72
04/234,7204,7524,6714,687-0.89%3,639,8001兆6981億+1.89%7.90.72
04/224,5904,7424,5644,729+3.03%5,245,9001兆7134億+2.69%7.970.73
04/194,5294,6854,4914,590+1.15%8,209,7001兆6630億-0.35%7.740.71
04/184,5094,5674,4964,538+0.71%2,810,6001兆6442億-1.6%7.650.7
04/174,5064,5664,4934,506+1.26%4,105,3001兆6326億-2.4%7.590.69
04/164,6904,6974,4504,450-4.59%6,735,7001兆6123億-3.85%7.50.69
04/154,5524,6684,5504,664+2.51%5,068,9001兆6898億+0.47%7.860.72
04/124,6044,6044,5134,550-0.7%2,688,9001兆6485億-2.19%7.670.7
04/114,5564,6104,5264,582+0.42%2,573,0001兆6601億-1.8%7.720.71
04/104,5104,5744,4984,563+1.04%3,068,6001兆6523億-2.56%7.690.7
04/094,5404,5634,4964,516-0.53%2,519,7001兆6362億-3.94%7.610.7
04/084,5524,5754,5094,540+0.33%2,857,1001兆6449億-3.9%7.650.7
04/054,5504,5704,5104,525-0.35%2,906,5001兆6394億-4.72%7.630.7
04/044,5694,5854,5034,541+0.87%3,267,3001兆6452億-4.88%7.650.7
04/034,4164,5374,4034,502+1.65%4,859,2001兆6311億-6.13%7.590.69
04/024,5354,5794,4254,429-2.01%6,059,8001兆6047億-8.15%7.460.68
04/014,5954,6174,4944,520-1.95%4,814,1001兆6376億-6.92%7.620.7
03/294,6234,6334,5264,610-0.04%5,437,8001兆6702億-5.73%6.380.71
03/284,6834,7224,5504,612-3.07%7,463,4001兆6710億-6.26%6.380.71
03/274,8104,8544,7554,758+0.68%6,481,7001兆7239億-3.84%6.590.73
03/264,7024,7444,6864,726+0.23%4,539,5001兆7123億-4.89%6.540.73
03/254,7564,7854,6554,7150%5,798,4001兆7083億-5.53%6.530.73
03/224,6864,7534,6704,715+1.14%6,041,0001兆7073億-5.91%6.520.73
03/214,7094,7354,6314,662-2.31%8,692,3001兆6881億-7.35%6.450.72
03/194,8084,8674,6684,772-0.98%6,401,2001兆7280億-5.49%6.60.73
03/184,8594,8894,7864,819+1.77%4,193,2001兆7450億-4.74%6.670.74
03/154,7604,7634,6704,735-0.25%13,161,2001兆7146億-6.7%6.550.73
03/144,7014,7554,6654,747+1.61%4,462,0001兆7189億-6.87%6.570.73
03/134,8104,8254,6454,672-2.16%5,564,0001兆6917億-8.59%6.460.72
03/124,7574,8004,7174,775-0.29%4,386,3001兆7290億-6.92%6.610.73
03/114,8674,8674,7474,789-2.52%4,959,7001兆7341億-6.96%6.630.74
03/084,9124,9564,8554,913-0.16%4,301,1001兆7790億-4.93%6.80.76
03/075,0035,0064,8914,921-1.44%5,940,1001兆7819億-5.07%6.810.76
03/065,0165,0514,9834,993-0.72%4,865,4001兆8080億-4%6.910.77
03/055,0825,1145,0005,029-1.04%5,347,7001兆8210億-3.47%6.960.77
03/045,1765,1825,0705,082-1.8%6,299,3001兆8402億-2.51%7.030.78
03/015,1005,1875,0855,175+0.84%5,744,1001兆8739億-0.84%7.160.8
02/295,1055,1865,1005,132+0.83%6,154,9001兆8583億-1.63%7.10.79
02/285,1395,1825,0635,090-1.45%6,119,8001兆8431億-2.47%7.040.78
02/275,2545,2825,1545,165-2.05%6,035,4001兆8703億-1.11%7.150.79
02/265,3455,3775,2575,273-1.95%5,961,1001兆9094億+0.96%7.30.81

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
4,890
1,467
2/26
2,370
711
6/14
6,867,000
22,890,000
2/9
--+12.31%
2/13
-8.27%
6/8
2008年
3月期
6,800
2,040
10/15
3,577
1,073
1/22
8,471,100
28,237,000
12/4
--+20.04%
2/15
-20.99%
1/22
2009年
3月期
5,607
1,682
5/20
1,190
357
10/28
16,935,900
56,453,000
11/10
--+23.16%
12/15
-47.18%
10/27
2010年
3月期
2,453
736
6/2
1,517
455
12/15
17,522,100
58,407,000
4/15
--+23.07%
1/14
-14.3%
7/7
2011年
3月期
2,380
714
4/21
1,347
404
3/15
10,840,500
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
1,610
483
4/1
730
219
11/25
24,170,400
80,568,000
1/25
5826億3619万2641億7665万+21.49%
2/15
-19.94%
11/24
2013年
3月期
1,253
376
4/2
580
174
10/11
39,040,200
130,134,000
1/31
4535億6357万2098億9378万+24.42%
1/15
-15.96%
7/25
2014年
3月期
1,607
482
5/23
957
287
4/2
22,063,200
73,544,000
4/12
5814億2990万3462億411万+16.33%
5/8
-14.6%
6/7
2015年
3月期
1,500
450
3/13
1,027
308
10/16
13,626,300
45,421,000
11/28
5428億2875万3715億3612万+8.55%
11/28
-11.79%
10/16
2016年
3月期
1,457
437
4/23
610
183
2/12
13,819,200
46,064,000
9/29
5271億4703万2207億5035万+18.63%
3/7
-23.29%
2/12
2017年
3月期
1,297
389
3/8

389
3/7
663
199
6/28
30,621,300
102,071,000
10/31
4692億4529万2400億5093万+20.89%
12/9
-12.48%
6/28
2018年
3月期
1,390
4,170
1/15
964
2,891
3/26
9,795,900
32,653,000
7/10
5030億2130万3487億3731万+12.01%
4/24
-14.99%
2/14
2019年
3月期
1,163
3,490
4/26
721
2,163
12/25
11,238,600
3,746,200
10/17
4209億9385万2609億1968万+11.31%
9/25
-15.76%
10/25
2020年
3月期
1,052
3,155
10/28
496
1,487
3/17
8,758,800
2,919,600
3/13
3805億8326万1793億7474万+14.32%
9/12
-29.98%
3/16
2021年
3月期
1,462
4,385
3/22
534
1,602
4/6
29,513,700
9,837,900
5/29
5289億5645万1932億4703万+23.51%
3/22
-9.51%
7/31
2022年
3月期
3,880
11,640
3/16
1,247
3,740
4/14
47,237,100
15,745,700
3/4
1兆4041億4511億5100万+31.4%
8/12
-21.97%
10/14
2023年
3月期
3,845
8/12

8/3
2,578
10/3
34,254,400
9/29
1兆3918億9332億6410万+15.48%
8/1
-22.72%
9/30
2024年
3月期
5,511
2/21
3,050
5/17
16,620,600
7/31
1兆9956億1兆1041億+14.18%
1/16
-9.29%
10/4
最新4,690
2024/7/19
4,074,7001兆6996億-4.23%
4,897

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)
2021/12/30 vs 2020/12/30
171%(2.71倍)
2022/12/30 vs 2021/12/30
16%(1.16倍)
2023/12/29 vs 2022/12/30
37%(1.37倍)
2024/07/19 vs 2023/12/29
4%(1.04倍)
過去安値
460円(1997/10/03)
920%(10.2倍)
4,690円(7/19)