9104 商船三井

9104
2025/07/10
時価
1兆7079億円
PER 予
9.68倍
2010年以降
赤字-88.51倍
(2010-2025年)
PBR
0.61倍
2010年以降
0.33-1.35倍
(2010-2025年)
配当 予
3.19%
ROE 予
6.33%
ROA 予
3.41%
資料
Link
CSV,JSON

株価チャート

株価

7/10

前日 (7/9)
4,779
始値
4,758
高値
4,767
安値
4,696
終値 -1.51%
4,707
出来高 +28.89%
2,605,800

乖離率

株価(5日)
移動平均値
-0.8%
4,745
株価(25日)
移動平均値
-2.51%
4,828
出来高(5日)
移動平均値
+13.01%
2,305,760

2025/02/14~2025/07/10

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
2025
07/104,7584,7674,6964,707-1.51%2,605,8001兆7079億-2.51%9.680.61
07/094,7704,8154,7624,779+0.48%2,021,7001兆7340億-1.16%9.820.62
07/084,7004,7724,7004,756+1.06%2,302,2001兆7256億-1.84%9.780.62
07/074,7624,7684,6964,706-1.49%2,374,4001兆7075億-3.13%9.670.61
07/044,8614,8734,7744,777-1.99%2,224,7001兆7333億-1.95%9.820.62
07/034,8204,8884,8154,874+0.95%2,257,2001兆7685億-0.25%10.020.63
07/024,7814,8434,7814,828+0.52%1,976,9001兆7518億-1.39%9.920.63
07/014,8204,8224,7864,803-0.35%1,892,6001兆7427億-2.14%9.870.62
06/304,8874,8924,8204,820-0.33%2,774,9001兆7489億-2.05%9.910.63
06/274,8394,8594,8104,836+0.02%5,053,7001兆7547億-1.95%9.940.63
06/264,7634,8354,7504,835+1.53%2,899,1001兆7543億-2.15%9.940.63
06/254,7844,7894,7164,762+0.68%2,795,7001兆7278億-3.76%9.790.62
06/244,7714,7954,7024,730-1.42%6,126,8001兆7162億-4.6%9.720.62
06/234,7754,8354,7564,798-0.31%2,403,6001兆7409億-3.44%9.860.62
06/204,8074,8364,7954,813+0.42%4,317,0001兆7463億-3.33%9.890.63
06/194,8004,8074,7554,793-0.91%3,171,3001兆7390億-4.04%9.850.62
06/184,8364,8604,8084,837-1.75%5,844,5001兆7550億-3.43%9.940.63
06/174,9534,9574,8924,923-1.4%2,311,4001兆7862億-1.85%10.120.64
06/165,0005,0554,9594,993+1.44%3,217,5001兆8116億-0.56%10.260.65
06/134,8885,0264,8384,922+0.98%5,662,5001兆7859億-1.76%10.120.64
06/124,8964,9114,8664,874-0.45%1,960,1001兆7684億-2.5%10.020.63
06/114,8704,8964,8464,896-0.04%2,126,2001兆7764億-1.82%10.060.64
06/104,8744,9424,8514,898+0.99%2,761,8001兆7771億-1.63%10.070.64
06/094,9304,9604,8504,850-1.04%2,324,7001兆7597億-2.36%9.970.63
06/064,9004,9144,8544,901+0.8%2,472,6001兆7782億-1.09%10.070.64
06/055,0185,0264,8404,862-3.65%4,893,5001兆7641億-1.76%9.990.63
06/045,0665,0985,0465,046-0.61%1,677,0001兆8308億+1.63%10.370.66
06/035,0545,0895,0235,077+0.42%2,147,7001兆8421億+2.13%10.440.66
06/025,1215,1455,0385,056-1.35%2,442,2001兆8345億+1.71%10.390.66
05/305,0905,1505,0765,125+0.14%3,479,0001兆8595億+3.14%10.540.67
05/295,1495,1965,1135,118-0.27%3,217,2001兆8570億+3.16%10.520.67
05/285,1395,1795,1215,132+0.23%2,522,8001兆8621億+3.63%10.550.67
05/275,1185,1545,0925,120+0.22%1,987,2001兆8577億+3.5%10.520.67
05/265,0515,1155,0365,109+1.13%2,202,4001兆8537億+3.5%10.50.66
05/235,0605,1045,0215,052+0.54%3,179,9001兆8330億+2.62%10.390.66
05/224,9805,0254,9555,025+0.36%2,312,4001兆8232億+2.15%10.330.65
05/214,9705,0304,9635,007+0.38%2,677,6001兆8167億+1.83%10.290.65
05/205,0555,0804,9764,988-1.34%3,361,3001兆8098億+1.44%10.250.65
05/195,2005,2055,0565,056-3.01%3,748,6001兆8345億+2.83%10.390.66
05/165,1615,2395,1615,213+1.14%4,896,7001兆8914億+6.37%10.720.68
05/155,1035,2105,0825,154+3.02%7,593,6001兆8700億+5.46%10.590.67
05/145,0355,0754,9545,003-0.83%5,369,9001兆8152億+2.9%10.280.65
05/134,9755,0574,9505,045+6.59%11,683,4001兆8305億+3.93%10.370.66
05/124,6544,7334,6424,733+2.18%5,569,9001兆7173億-2.39%9.730.62
05/094,6384,6674,5814,632+0.96%5,326,8001兆6806億-4.85%9.520.6
05/084,6204,6274,5044,588-1.86%11,889,2001兆6647億-6.21%9.430.6
05/074,6084,7104,5744,675+1.65%8,856,9001兆6962億-4.9%9.610.61
05/024,5784,6874,5624,599+0.79%12,543,0001兆6687億-6.9%9.450.6
05/014,6894,7224,5054,563-3.71%17,767,1001兆6556億-8.3%9.380.59
04/305,3345,3614,4224,739-10.11%41,975,1001兆7195億-5.5%9.740.62
04/285,2425,3245,2215,272+1.48%5,558,6001兆9128億+4.48%10.840.69
04/255,1465,1995,1265,195+2.1%4,411,7001兆8849億+2.79%10.680.68
04/245,0605,1315,0505,088+1.68%4,876,7001兆8461億+0.43%10.460.66
04/235,0005,0114,9605,004+1.96%3,811,3001兆8156億-1.55%10.290.65
04/224,8504,9554,8464,9080%3,992,9001兆7804億-3.82%10.090.64
04/214,9304,9714,8374,908-1.6%4,409,5001兆7804億-4.23%10.090.64
04/184,9075,0254,8904,988+2.8%5,481,4001兆8094億-3.13%10.250.65
04/174,7934,8764,7754,852+1.55%3,428,3001兆7601億-6.15%9.970.63
04/164,9484,9504,7724,778-3.63%5,026,8001兆7333億-7.99%9.820.62
04/155,0305,0574,9584,958-0.2%3,781,1001兆7986億-5.07%10.190.64
04/145,0485,0584,9664,968-0.78%4,128,2001兆8022億-5.32%10.210.65
04/114,8555,0304,8205,007+0.32%6,439,5001兆8163億-5.04%10.290.65
04/105,0975,0974,9034,991+6.92%7,843,4001兆8105億-5.78%10.260.65
04/094,7834,7904,5804,668-3.77%10,840,6001兆6934億-12.29%9.60.61
04/084,7004,8754,7004,851+7.16%7,233,4001兆7597億-9.48%9.970.63
04/074,4054,7004,3364,527-6.18%15,477,4001兆6422億-16%9.310.59
04/044,7744,8614,6424,825-1.81%11,232,6001兆7503億-11.13%9.920.63
04/035,0215,0854,8464,914-5.55%10,872,3001兆7826億-10%10.10.64
04/025,1885,2035,1215,203-0.31%3,444,2001兆8874億-5.14%10.70.68
04/015,2705,2785,1955,219+0.6%3,716,6001兆8932億-5.06%10.730.68
03/315,1315,1955,1205,188-1.74%5,632,8001兆8820億-5.76%4.260.67
03/285,2815,4005,2705,280-4.07%7,130,5001兆9154億-4.31%4.40.7
03/275,5485,5485,4715,504-0.83%8,697,7001兆9966億-0.45%4.580.73
03/265,5155,5505,5045,550+1.06%6,475,5002兆133億+0.38%4.620.73
03/255,5205,5245,4755,492+0.07%4,732,6001兆9923億-0.63%4.570.72
03/245,5025,5145,4755,488+0.09%4,165,1001兆9902億-0.74%4.570.72
03/215,5205,5205,4675,483-0.49%7,749,1001兆9883億-0.85%4.570.72
03/195,5165,5435,5035,510+0.11%3,898,1001兆9981億-0.38%4.590.73
03/185,4905,5125,4665,504+0.49%4,427,9001兆9960億-0.43%4.580.73
03/175,5375,5375,4705,477-0.22%4,575,4001兆9862億-0.8%4.560.72
03/145,4815,5495,4515,489-0.58%3,881,7001兆9905億-0.44%4.570.72
03/135,4765,5245,4165,521+1.49%4,021,0002兆21億+0.24%4.60.73
03/125,4565,4695,3965,440-1.52%5,649,5001兆9728億-1.05%4.530.72
03/115,5455,5595,4575,524-0.7%5,876,3002兆32億+0.6%4.60.73
03/105,6145,6335,5365,563-0.63%4,274,4002兆174億+1.48%4.630.73
03/075,5605,6055,5285,598-0.14%4,170,9002兆301億+2.41%4.660.74
03/065,6195,6205,5555,606-0.23%4,291,9002兆330億+2.94%4.670.74
03/055,5905,6735,5905,619+0.43%5,536,6002兆377億+3.54%4.680.74
03/045,5805,6025,4925,595-0.09%6,022,5002兆290億+3.46%4.660.74
03/035,5555,6025,5305,600+1.05%4,264,6002兆308億+3.93%4.660.74
02/285,5655,5725,4685,542-1.04%6,142,3002兆97億+3.28%4.610.73
02/275,5405,6005,5065,600+1.16%3,832,8002兆308億+4.79%4.660.74
02/265,5075,5365,4585,536+0.62%3,755,1002兆76億+3.98%4.610.73
02/255,4505,5805,3985,502+1.4%6,045,4001兆9952億+3.73%4.580.73
02/215,4805,5095,4265,426-1.42%4,484,8001兆9672億+2.65%4.520.72
02/205,5325,5555,4785,504-0.65%3,219,0001兆9954億+4.36%4.580.73
02/195,5255,6295,5105,540+0.49%5,427,4002兆85億+5.22%4.610.73
02/185,4885,5345,4605,513+0.05%3,701,3001兆9987億+4.93%4.590.73
02/175,5355,5425,4885,510-0.25%2,774,1001兆9976億+5.03%4.590.73
02/145,5375,5805,4945,524-0.11%3,725,6002兆27億+5.38%4.60.73

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
2025年
3月期
5,699
1/8
3,992
8/5
22,807,200
10/31
2兆661億1兆4467億+8.92%
5/14
-16.56%
8/5
最新4,707
2025/7/10
2,605,8001兆7079億-2.51%
4,828

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)
2024/12/30 vs 2023/12/29
22%(1.22倍)
2025/07/10 vs 2024/12/30
-15%(0.85倍)
過去安値
460円(1997/10/03)
923%(10.23倍)
4,707円(7/10)