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

イベントチャート

2020/11/19~2021/04/15

イベント情報&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
2021
04/153,9103,9703,8453,890+2.77%2,406,5004692億4529万-1.84%
04/143,8953,9253,7403,785-2.7%2,754,8004565億7929万-4.23%
04/134,0104,0353,8803,890-2.38%2,655,7004692億4529万-1.12%
04/124,2354,2453,9853,985-5.46%2,216,6004807億501万+1.79%
04/094,1604,2654,1504,215+1.32%1,996,0005084億4959万+8.35%
04/084,1154,2154,0854,160+0.97%1,684,3005018億1502万+7.86%
04/08(空売り報告)GOLDMAN SACHS INTERNATIONAL 637,287株(0.52%)-0.08%
04/074,0154,1454,0004,120+2.62%1,993,1004969億8987万+7.66%
04/07(空売り報告)GOLDMAN SACHS INTERNATIONAL 726,470株(0.6%)-0.46%
04/064,0554,0903,9354,015-1.47%1,877,9004843億2387万+5.85%
04/053,9254,0803,8804,075+5.71%2,499,3004915億6158万+8.32%
04/05(IR情報)9:00 新企業理念・グループビジョン、ローリングプラン2021骨子説明資料
04/02(IR情報)15:30 2021年3月期通期経常損益見通しに関するお知らせ
04/023,8803,9053,7503,855-0.13%1,549,8004650億2329万+3.3%
04/013,9803,9903,8453,860-0.39%1,552,0004656億2643万+3.96%
03/31(IR情報)15:30 特別損失(個別)の計上に関するお知らせ
03/313,8803,9153,8403,875-1.52%1,421,7004674億3586万+4.84%
03/303,8003,9453,7903,935+2.88%2,073,4004746億7358万+7.1%
03/30(空売り報告)シティグループ証券 842,732株(0.69%)-0.01%
03/30(空売り報告)GOLDMAN SACHS INTERNATIONAL 1,288,970株(1.06%)+0.07%
03/294,1004,1203,8053,825-6.25%3,528,8004614億443万+4.77%
03/264,0704,0953,9404,080+2.64%2,151,1004921億6473万+12.52%
03/253,8954,0353,8703,975+2.98%2,846,6004794億9872万+10.79%
03/25(空売り報告)シティグループ証券 851,532株(0.7%)+0.17%
03/25(空売り報告)GOLDMAN SACHS INTERNATIONAL 1,205,058株(0.99%)-0.05%
03/243,8703,9153,7303,860-4.57%3,332,4004656億2643万+8.55%
03/24(空売り報告)シティグループ証券 645,808株(0.53%)新規
03/24(空売り報告)GOLDMAN SACHS INTERNATIONAL 1,258,058株(1.04%)+0.05%
03/234,3204,3304,0354,045-5.82%2,758,1004879億4273万+14.82%
03/23(空売り報告)Barclays Capital Securities Ltd 61,989株(0.05%)-0.67%義務消失
03/22(5%ルール)三井住友銀行(2.49%)三井住友DSアセットマネジメント(3.75%)
03/224,1404,3854,1354,295+5.27%3,053,4005180億9988万+23.49%
03/22(空売り報告)GOLDMAN SACHS INTERNATIONAL 1,201,958株(0.99%)-0.02%
03/193,9404,1003,9104,080+2.77%1,650,6004921億6473万+19.19%
03/19(空売り報告)GOLDMAN SACHS INTERNATIONAL 1,227,906株(1.01%)+0.02%
03/183,9504,0253,8953,970+1.4%1,259,5004788億9558万+17.32%
03/173,8703,9303,8153,915+0.13%1,465,7004722億6101万+16.94%
03/163,7803,9153,7303,910+3.44%1,932,6004716億5786万+17.95%
03/16(空売り報告)Barclays Capital Securities Ltd 874,289株(0.72%)+0.22%
03/16(空売り報告)GOLDMAN SACHS INTERNATIONAL 1,206,183株(0.99%)-0.01%
03/153,7153,8653,7153,780+2.72%1,939,5004559億7614万+15.35%
03/15(空売り報告)Barclays Capital Securities Ltd 609,889株(0.5%)再IN
03/15(空売り報告)GOLDMAN SACHS INTERNATIONAL 1,208,355株(1%)-0.2%
03/123,6053,6803,5503,680+2.08%2,047,1004439億1328万+13.37%
03/12(空売り報告)Barclays Capital Securities Ltd 557,189株(0.46%)-0.05%義務消失
03/113,4153,6403,4003,605+7.45%3,296,9004348億6614万+12.03%
03/11(空売り報告)Barclays Capital Securities Ltd 618,989株(0.51%)再IN
03/103,3603,3753,3203,355-1.32%889,7004047億898万+5.11%
03/10(空売り報告)Barclays Capital Securities Ltd 601,789株(0.49%)-0.03%義務消失
03/10(空売り報告)GOLDMAN SACHS INTERNATIONAL 1,450,655株(1.2%)+0.01%
03/093,4203,4203,3553,400+0.74%1,028,8004101億3727万+7.09%
03/09(空売り報告)Barclays Capital Securities Ltd 633,389株(0.52%)-0.46%
03/09(空売り報告)GOLDMAN SACHS INTERNATIONAL 1,444,455株(1.19%)+0.22%
03/083,4053,4303,2953,3750%1,970,7004071億2156万+7.07%
03/08(空売り報告)GOLDMAN SACHS INTERNATIONAL 1,178,855株(0.97%)+0.41%
03/053,3703,4203,3253,375-0.88%1,657,1004071億2156万+7.9%
03/05(空売り報告)Barclays Capital Securities Ltd 1,192,689株(0.98%)-0.04%
03/05(空売り報告)GOLDMAN SACHS INTERNATIONAL 678,955株(0.56%)再IN
03/043,3603,4303,3353,405+3.5%1,921,3004107億4042万+9.66%
03/033,2203,3003,1903,290+2.17%977,1003968億6813万+6.71%
03/03(空売り報告)GOLDMAN SACHS INTERNATIONAL 580,955株(0.48%)-0.03%義務消失
03/023,3403,3503,1703,220-3.59%1,432,6003884億2412万+4.85%
03/02(空売り報告)GOLDMAN SACHS INTERNATIONAL 616,455株(0.51%)再IN
03/013,3653,3653,2603,340-0.74%1,392,0004028億9956万+9.04%
03/01(空売り報告)Barclays Capital Securities Ltd 1,231,889株(1.02%)+0.09%
02/26(IR情報)15:00 (開示事項の変更)代表取締役の異動に関するお知らせ
02/26(IR情報)15:00 持分法適用関連会社OCEAN NETWORK EXPRESS PTE.LTD.からの配当金受領に関するお知らせ
02/263,4053,4103,3153,365-2.04%1,324,5004059億1527万+10.4%
02/26(空売り報告)Barclays Capital Securities Ltd 1,122,189株(0.93%)+0.08%
02/26(空売り報告)GOLDMAN SACHS INTERNATIONAL 602,655株(0.49%)-0.06%義務消失
02/253,4803,4803,3403,435+2.69%1,178,9004143億5927万+13.29%
02/243,4153,4853,3253,345-0.3%1,872,9004035億270万+10.87%
02/22(5%ルール)みずほ銀行(1.16%)アセットマネジメントOne(4.57%)アセットマネジメントOneインターナショナル(Asse…(0.05%)
02/223,2553,4153,2403,355+5.34%2,551,4004047億898万+11.68%
02/22(空売り報告)Barclays Capital Securities Ltd 1,031,889株(0.85%)-0.07%
02/22(空売り報告)GOLDMAN SACHS INTERNATIONAL 669,655株(0.55%)再IN
02/193,1203,2053,1153,185+1.59%1,039,8003842億212万+6.34%
02/19(空売り報告)Barclays Capital Securities Ltd 1,110,113株(0.92%)+0.04%
02/183,2403,2603,1303,135-1.1%1,484,5003781億7069万+4.67%
02/173,0703,2003,0603,170+4.45%1,799,3003823億9269万+5.63%
02/162,9703,0802,9683,035+4.01%1,738,9003661億783万+1.07%
02/16(空売り報告)Barclays Capital Securities Ltd 1,068,313株(0.88%)-0.07%
02/152,9562,9652,8932,918-0.78%1,351,2003519億9428万-3.12%
02/123,0303,0352,9112,941-4.67%2,181,1003547億6874万-2.81%
02/103,0453,0953,0303,085+0.33%695,6003721億3926万+1.55%
02/093,1153,1253,0503,075-0.32%1,304,1003709億3297万+1.12%
02/08(5%ルール)三井住友信託銀行(2.06%)日興アセットマネジメント(7.14%)三井住友トラスト・アセットマネジメント(3.7%)
02/082,9853,0952,9783,085+4.15%1,610,4003721億3926万+1.38%
02/08(空売り報告)Barclays Capital Securities Ltd 1,157,313株(0.95%)+0.1%
02/053,0403,0602,9302,962-1.59%1,648,8003573億194万-2.76%
02/043,0003,1102,9743,010+1.18%1,682,1003630億9211万-1.41%
02/032,9502,9872,8982,975+0.71%1,618,7003588億7011万-2.65%
02/022,9563,0152,9332,954+0.89%1,904,2003563億3691万-3.56%
02/012,8612,9352,8422,928+3.46%1,629,2003532億57万-4.41%
01/29(IR情報)15:00 当社子会社の商号の変更に関するお知らせ
01/29(IR情報)15:00 代表取締役の異動に関するお知らせ
01/29(IR情報)12:00 2021年3月期第3四半期決算短信〔日本基準〕(連結)
01/29(IR情報)12:00 2021年3月期通期連結業績予想の修正、及び期末配当予想に関するお知らせ
01/292,8292,9592,7572,830+1.84%3,150,3003413億7896万-7.61%
01/282,7202,8522,7102,779-0.64%2,271,0003352億2690万-9.48%
01/272,9052,9172,7722,797-2.65%1,746,3003373億9822万-9.31%
01/262,9712,9752,8482,873-3.53%1,526,0003465億6599万-7.32%
01/26(空売り報告)Barclays Capital Securities Ltd 1,025,913株(0.85%)-0.46%
01/253,0703,0802,9502,978-1.23%1,299,0003592億3200万-4.28%
01/25(空売り報告)Barclays Capital Securities Ltd 1,584,113株(1.31%)-0.09%
01/222,9373,0452,9063,015+1.58%1,358,3003636億9526万-3.18%
01/22(空売り報告)Barclays Capital Securities Ltd 1,690,313株(1.4%)+0.09%
01/213,0003,0152,9502,968+0.24%1,101,2003580億2571万-4.69%
01/20(5%ルール)野村證券(0.15%)野村アセットマネジメント(5.17%)ノムラインターナショナルピーエルシー(NOMURA IN…(0.25%)
01/203,0503,0802,9442,961-3.08%2,003,3003571億8131万-5.04%
01/193,0403,0753,0203,055+1.16%922,9003685億2040万-2.02%
01/183,0753,0802,9923,020-3.51%1,808,6003642億9840万-3.05%
01/153,2353,2453,1253,130-1.88%1,391,7003775億6755万+0.42%
01/143,2853,3153,1703,190-2.89%1,356,6003848億526万+2.57%
01/14(空売り報告)Barclays Capital Securities Ltd 1,589,912株(1.31%)+0.04%
01/133,2303,3003,2153,285+1.86%1,172,2003962億6498万+5.97%
01/13(空売り報告)Barclays Capital Securities Ltd 1,533,812株(1.27%)+0.1%
01/123,2453,2603,2153,225-0.92%998,7003890億2727万+4.4%
01/08(5%ルール)みずほ銀行(1.16%)アセットマネジメントOne(5.39%)アセットマネジメントOneインターナショナル(Asse…(0.3%)
01/083,2903,3153,2503,255-0.76%920,7003926億4612万+5.75%
01/073,3003,3403,2703,280+1.08%964,3003956億6184万+7.19%
01/063,1703,2553,1603,245+3.02%1,168,3003914億3984万+6.71%
01/053,0853,1753,0703,150+0.8%626,1003799億8012万+4.3%
01/043,1703,1853,0703,125-0.79%754,8003769億6440万+3.99%
2020
12/303,1403,1903,1103,150+0.16%658,4003799億8012万+5.32%
12/293,0953,1603,0953,145+2.11%871,1003793億7698万+5.71%
12/283,1053,1303,0453,080-2.22%857,5003715億3612万+4.19%
12/253,1103,1653,0653,150+6.35%1,136,0003799億8012万+7.25%
12/242,9853,0402,9482,962+0.89%824,0003573億194万+1.61%
12/232,9993,0202,8862,936-2.3%1,641,7003541億6560万+1.21%
12/223,0703,1002,9923,005-3.99%1,152,1003624億8897万+4.02%
12/213,1853,1953,0853,130-1.73%1,014,9003775億6755万+8.87%
12/183,1453,2003,1203,185+1.27%985,9003842億212万+11.75%
12/173,1553,1553,1053,145+2.78%1,270,8003793億7698万+11.29%
12/163,1053,1203,0553,060+1.16%994,6003691億2354万+9.13%
12/16(空売り報告)Barclays Capital Securities Ltd 1,416,435株(1.17%)+0.66%
12/153,0103,0703,0053,025-0.82%713,3003649億154万+8.73%
12/15(空売り報告)Barclays Capital Securities Ltd 623,335株(0.51%)再IN
12/142,9733,0802,9593,050+2.83%1,060,3003679億1726万+10.43%
12/11(IR情報)11:30 会長・社長人事の件
12/11(IR情報)11:30 ドライバルク事業に関するグループ内組織再編について
12/113,0053,0352,9442,966-0.87%986,4003577億8446万+8.33%
12/103,0753,0852,9922,992-1.9%723,4003609億2080万+10.2%
12/10(空売り報告)Barclays Capital Securities Ltd 32,635株(0.02%)-1.23%義務消失
12/092,9473,0602,9433,050+3.04%1,022,2003679億1726万+13.26%
12/082,9202,9792,9082,960+0.41%762,9003570億6068万+10.94%
12/07(5%ルール)みずほ銀行(1.16%)アセットマネジメントOne(6.71%)アセットマネジメントOneインターナショナル(Asse…(0.31%)
12/072,9973,0652,9372,948-1.57%1,121,3003556億1314万+11.54%
12/07(空売り報告)Barclays Capital Securities Ltd 1,508,635株(1.25%)+0.28%
12/042,9723,0052,9522,995+1.46%1,181,1003612億8268万+14.31%
12/04(空売り報告)Barclays Capital Securities Ltd 1,170,735株(0.97%)-0.12%
12/032,8723,0102,8642,952+4.61%2,199,0003560億9565万+13.76%
12/022,8222,8572,8022,822+1.04%1,094,1003404億1394万+9.72%
12/012,7222,8042,7102,793+2.38%816,7003369億1571万+9.19%
11/302,7782,7992,7282,728-1.73%1,017,4003290億7485万+7.15%
11/272,7432,7902,7242,776+0.47%765,7003348億6502万+9.55%
11/262,7602,8082,7512,763+0.04%1,060,2003332億9685万+9.6%
11/252,7502,8072,7482,762+3.48%1,880,0003331億7622万+10.26%
11/242,6992,7142,6642,669+2.46%1,002,0003219億5776万+7.19%
11/202,5352,6062,5222,605+0.77%937,9003142億3753万+5.25%
11/192,6002,6092,5642,585-1.03%897,3003118億2495万+5%
11/16(空売り報告)AQR Capital Management, LLC 598,100株(0.49%)-0.08%義務消失