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 |
|---|---|---|---|---|---|---|---|
| 2010/09/06 | 1,119 | 1,143 | 1,114 | 1,142 | +42 | +3.8% | 10,649,400 |
| 2010/09/03 | 1,098 | 1,108 | 1,087 | 1,100 | +4 | +0.4% | 8,263,400 |
| 2010/09/02 | 1,122 | 1,125 | 1,078 | 1,096 | -1 | -0.1% | 12,127,800 |
| 2010/09/01 | 1,080 | 1,101 | 1,076 | 1,097 | +4 | +0.4% | 9,659,500 |
| 2010/08/31 | 1,119 | 1,121 | 1,090 | 1,093 | -46 | -4% | 11,407,700 |
| 2010/08/30 | 1,150 | 1,159 | 1,131 | 1,139 | +12 | +1.1% | 9,910,700 |
| 2010/08/27 | 1,106 | 1,134 | 1,096 | 1,127 | +8 | +0.7% | 10,027,600 |
| 2010/08/26 | 1,126 | 1,129 | 1,105 | 1,119 | -5 | -0.4% | 8,618,800 |
| 2010/08/25 | 1,139 | 1,147 | 1,112 | 1,124 | -36 | -3.1% | 12,655,700 |
| 2010/08/24 | 1,155 | 1,166 | 1,153 | 1,160 | -11 | -0.9% | 6,587,500 |
| 2010/08/23 | 1,171 | 1,186 | 1,167 | 1,171 | -2 | -0.2% | 7,453,800 |
| 2010/08/20 | 1,177 | 1,187 | 1,167 | 1,173 | -26 | -2.2% | 8,931,000 |
| 2010/08/19 | 1,190 | 1,205 | 1,188 | 1,199 | +11 | +0.9% | 8,929,100 |
| 2010/08/18 | 1,194 | 1,198 | 1,185 | 1,188 | +23 | +2% | 10,734,200 |
| 2010/08/17 | 1,158 | 1,169 | 1,157 | 1,165 | -2 | -0.2% | 6,343,700 |
| 2010/08/16 | 1,164 | 1,172 | 1,153 | 1,167 | -8 | -0.7% | 8,476,600 |
| 2010/08/13 | 1,165 | 1,181 | 1,153 | 1,175 | +4 | +0.3% | 12,484,300 |
| 2010/08/12 | 1,131 | 1,171 | 1,125 | 1,171 | +10 | +0.9% | 13,329,300 |
| 2010/08/11 | 1,185 | 1,186 | 1,160 | 1,161 | -38 | -3.2% | 11,390,700 |
| 2010/08/10 | 1,209 | 1,216 | 1,189 | 1,199 | +3 | +0.3% | 15,126,500 |
| 2010/08/09 | 1,180 | 1,198 | 1,178 | 1,196 | -5 | -0.4% | 8,497,000 |
| 2010/08/06 | 1,183 | 1,209 | 1,180 | 1,201 | +9 | +0.8% | 14,373,500 |
| 2010/08/05 | 1,162 | 1,198 | 1,160 | 1,192 | +53 | +4.7% | 28,215,600 |
| 2010/08/04 | 1,150 | 1,158 | 1,138 | 1,139 | -19 | -1.6% | 12,123,600 |
| 2010/08/03 | 1,149 | 1,173 | 1,141 | 1,158 | +49 | +4.4% | 26,009,600 |
| 2010/08/02 | 1,104 | 1,120 | 1,092 | 1,109 | +1 | +0.1% | 10,930,000 |
| 2010/07/30 | 1,124 | 1,130 | 1,098 | 1,108 | -28 | -2.5% | 12,418,200 |
| 2010/07/29 | 1,133 | 1,151 | 1,127 | 1,136 | -19 | -1.6% | 7,926,000 |
| 2010/07/28 | 1,128 | 1,160 | 1,120 | 1,155 | +41 | +3.7% | 13,915,700 |
| 2010/07/27 | 1,129 | 1,135 | 1,110 | 1,114 | -8 | -0.7% | 9,995,700 |
| 2010/07/26 | 1,126 | 1,143 | 1,120 | 1,122 | -3 | -0.3% | 9,742,900 |
| 2010/07/23 | 1,124 | 1,139 | 1,110 | 1,125 | +12 | +1.1% | 17,724,400 |
| 2010/07/22 | 1,079 | 1,133 | 1,055 | 1,113 | +25 | +2.3% | 34,971,600 |
| 2010/07/21 | 1,109 | 1,110 | 1,069 | 1,088 | -2 | -0.2% | 10,578,500 |
| 2010/07/20 | 1,090 | 1,102 | 1,083 | 1,090 | -45 | -4% | 17,217,200 |
| 2010/07/16 | 1,151 | 1,168 | 1,122 | 1,135 | +4 | +0.4% | 22,144,400 |
| 2010/07/15 | 1,143 | 1,147 | 1,121 | 1,131 | -32 | -2.8% | 11,749,800 |
| 2010/07/14 | 1,170 | 1,174 | 1,155 | 1,163 | +23 | +2% | 10,800,000 |
| 2010/07/13 | 1,163 | 1,171 | 1,128 | 1,140 | -13 | -1.1% | 13,512,400 |
| 2010/07/12 | 1,149 | 1,176 | 1,148 | 1,153 | +19 | +1.7% | 19,052,200 |
| 2010/07/09 | 1,129 | 1,140 | 1,113 | 1,134 | +20 | +1.8% | 19,336,700 |
| 2010/07/08 | 1,118 | 1,135 | 1,104 | 1,114 | +39 | +3.6% | 17,378,600 |
| 2010/07/07 | 1,050 | 1,084 | 1,041 | 1,075 | +23 | +2.2% | 32,298,800 |
| 2010/07/06 | 1,000 | 1,055 | 995 | 1,052 | +34 | +3.3% | 20,756,100 |
| 2010/07/05 | 1,032 | 1,035 | 1,012 | 1,018 | -4 | -0.4% | 10,252,800 |
| 2010/07/02 | 1,040 | 1,046 | 1,015 | 1,022 | -7 | -0.7% | 14,919,700 |
| 2010/07/01 | 1,044 | 1,049 | 1,007 | 1,029 | -25 | -2.4% | 20,968,800 |
| 2010/06/30 | 1,045 | 1,059 | 1,040 | 1,054 | -21 | -2% | 15,627,800 |
| 2010/06/29 | 1,100 | 1,111 | 1,070 | 1,075 | -36 | -3.2% | 18,453,200 |
| 2010/06/28 | 1,140 | 1,147 | 1,104 | 1,111 | -22 | -1.9% | 17,139,800 |
3351～
3400
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
