三井物産の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/11/19 | 1,340 | 1,349 | 1,318 | 1,319 | -4 | -0.3% | 8,625,600 |
| 2010/11/18 | 1,298 | 1,323 | 1,284 | 1,323 | +25 | +1.9% | 12,189,600 |
| 2010/11/17 | 1,290 | 1,299 | 1,286 | 1,298 | -17 | -1.3% | 10,081,100 |
| 2010/11/16 | 1,334 | 1,337 | 1,302 | 1,315 | -11 | -0.8% | 9,635,900 |
| 2010/11/15 | 1,326 | 1,330 | 1,315 | 1,326 | -1 | -0.1% | 8,055,000 |
| 2010/11/12 | 1,352 | 1,359 | 1,325 | 1,327 | -24 | -1.8% | 9,257,000 |
| 2010/11/11 | 1,358 | 1,359 | 1,341 | 1,351 | ±0 | ±0% | 5,983,800 |
| 2010/11/10 | 1,342 | 1,364 | 1,341 | 1,351 | +13 | +1% | 9,645,800 |
| 2010/11/09 | 1,340 | 1,343 | 1,330 | 1,338 | -14 | -1% | 8,318,300 |
| 2010/11/08 | 1,347 | 1,367 | 1,339 | 1,352 | +33 | +2.5% | 13,108,900 |
| 2010/11/05 | 1,298 | 1,336 | 1,297 | 1,319 | +56 | +4.4% | 20,771,500 |
| 2010/11/04 | 1,244 | 1,273 | 1,241 | 1,263 | +19 | +1.5% | 17,557,300 |
| 2010/11/02 | 1,251 | 1,253 | 1,222 | 1,244 | -10 | -0.8% | 12,614,700 |
| 2010/11/01 | 1,250 | 1,262 | 1,242 | 1,254 | -11 | -0.9% | 9,182,400 |
| 2010/10/29 | 1,282 | 1,299 | 1,258 | 1,265 | -17 | -1.3% | 10,994,200 |
| 2010/10/28 | 1,272 | 1,290 | 1,272 | 1,282 | -4 | -0.3% | 7,658,500 |
| 2010/10/27 | 1,305 | 1,313 | 1,276 | 1,286 | -13 | -1% | 9,960,300 |
| 2010/10/26 | 1,307 | 1,315 | 1,297 | 1,299 | -15 | -1.1% | 7,162,000 |
| 2010/10/25 | 1,292 | 1,323 | 1,291 | 1,314 | +23 | +1.8% | 8,591,000 |
| 2010/10/22 | 1,285 | 1,303 | 1,285 | 1,291 | -1 | -0.1% | 5,439,000 |
| 2010/10/21 | 1,301 | 1,314 | 1,287 | 1,292 | -1 | -0.1% | 12,287,100 |
| 2010/10/20 | 1,261 | 1,294 | 1,252 | 1,293 | -36 | -2.7% | 21,074,300 |
| 2010/10/19 | 1,333 | 1,351 | 1,317 | 1,329 | -14 | -1% | 9,614,700 |
| 2010/10/18 | 1,352 | 1,365 | 1,337 | 1,343 | -12 | -0.9% | 7,968,500 |
| 2010/10/15 | 1,355 | 1,365 | 1,345 | 1,355 | -6 | -0.4% | 8,063,400 |
| 2010/10/14 | 1,343 | 1,367 | 1,341 | 1,361 | +33 | +2.5% | 17,615,900 |
| 2010/10/13 | 1,333 | 1,342 | 1,327 | 1,328 | +2 | +0.2% | 12,408,900 |
| 2010/10/12 | 1,347 | 1,355 | 1,316 | 1,326 | -4 | -0.3% | 13,581,800 |
| 2010/10/08 | 1,330 | 1,336 | 1,313 | 1,330 | -1 | -0.1% | 10,885,100 |
| 2010/10/07 | 1,340 | 1,347 | 1,320 | 1,331 | -1 | -0.1% | 12,777,400 |
| 2010/10/06 | 1,310 | 1,337 | 1,309 | 1,332 | +44 | +3.4% | 24,299,600 |
| 2010/10/05 | 1,269 | 1,295 | 1,261 | 1,288 | +23 | +1.8% | 19,554,300 |
| 2010/10/04 | 1,247 | 1,277 | 1,246 | 1,265 | +19 | +1.5% | 15,050,000 |
| 2010/10/01 | 1,246 | 1,249 | 1,226 | 1,246 | +4 | +0.3% | 10,765,900 |
| 2010/09/30 | 1,264 | 1,269 | 1,238 | 1,242 | -13 | -1% | 11,445,200 |
| 2010/09/29 | 1,243 | 1,267 | 1,242 | 1,255 | +20 | +1.6% | 13,907,700 |
| 2010/09/28 | 1,232 | 1,244 | 1,228 | 1,235 | -12 | -1% | 9,296,800 |
| 2010/09/27 | 1,216 | 1,253 | 1,212 | 1,247 | +40 | +3.3% | 18,257,100 |
| 2010/09/24 | 1,192 | 1,222 | 1,187 | 1,207 | -9 | -0.7% | 12,538,800 |
| 2010/09/22 | 1,200 | 1,227 | 1,196 | 1,216 | +21 | +1.8% | 16,465,300 |
| 2010/09/21 | 1,208 | 1,217 | 1,192 | 1,195 | +3 | +0.3% | 11,324,200 |
| 2010/09/17 | 1,188 | 1,195 | 1,182 | 1,192 | +12 | +1% | 7,575,000 |
| 2010/09/16 | 1,195 | 1,196 | 1,171 | 1,180 | ±0 | ±0% | 10,240,200 |
| 2010/09/15 | 1,159 | 1,192 | 1,144 | 1,180 | +14 | +1.2% | 14,506,400 |
| 2010/09/14 | 1,165 | 1,178 | 1,155 | 1,166 | +3 | +0.3% | 10,409,300 |
| 2010/09/13 | 1,173 | 1,181 | 1,160 | 1,163 | +2 | +0.2% | 8,134,200 |
| 2010/09/10 | 1,160 | 1,169 | 1,148 | 1,161 | +24 | +2.1% | 17,042,600 |
| 2010/09/09 | 1,134 | 1,151 | 1,127 | 1,137 | +25 | +2.2% | 11,712,400 |
| 2010/09/08 | 1,112 | 1,119 | 1,100 | 1,112 | -16 | -1.4% | 7,627,000 |
| 2010/09/07 | 1,134 | 1,148 | 1,124 | 1,128 | -14 | -1.2% | 6,875,500 |
3301～
3350
件表示中 / 3458件
類似銘柄と比較する
現在ご覧いただいている「三井物」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 三井物 | 818,000円 | -2.4% | -11.7% | 2.44% | 13.61倍 | 1.62倍 |
|
三井グループ中核の総合商社。鉄鉱石、原油の生産権益量は商社断トツ。インフラ等にも強み |
| 三菱商 | 340,800円 | -0.9% | +2.7% | 2.93% | 14.63倍 | 1.54倍 |
|
総合商社大手。三菱グループ中核。原料炭等の資源筆頭に機械、食品、化学品等の事業基盤厚い |
| 伊藤忠 | 733,300円 | +4.1% | +9.5% | 2.73% | 11.99倍 | 1.94倍 |
|
総合商社大手。非財閥系の雄。繊維や食料、中国に強い。傘下にファミリーマートなどの有力企業 |
| 丸 紅 | 305,700円 | +0.7% | +0.5% | 2.94% | 10.65倍 | 1.48倍 |
|
芙蓉グループの総合商社大手。穀物、発電で商社首位級。プラントや輸送機、農業化学品に強み |
| 住友商 | 417,000円 | -1.6% | +32.7% | 3.12% | 9.61倍 | 1.15倍 |
|
住友系の総合商社。油井管など鋼管は強大、ＣＡＴＶなどメディアも強い。資源は非鉄が軸 |
市場注目の銘柄
チャート関連のコラム
