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 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 1,150 | 1,187 | 1,148 | 1,165 | +25 | +2.2% | 38,761,100 |
| 2010/06/16 | 1,108 | 1,154 | 1,106 | 1,140 | +48 | +4.4% | 33,655,900 |
| 2010/06/15 | 1,094 | 1,108 | 1,083 | 1,092 | -20 | -1.8% | 19,058,300 |
| 2010/06/14 | 1,120 | 1,125 | 1,103 | 1,112 | +20 | +1.8% | 17,566,200 |
| 2010/06/11 | 1,139 | 1,151 | 1,086 | 1,092 | -7 | -0.6% | 49,830,000 |
| 2010/06/10 | 1,107 | 1,112 | 1,069 | 1,099 | -67 | -5.7% | 52,934,100 |
| 2010/06/09 | 1,173 | 1,188 | 1,152 | 1,166 | -3 | -0.3% | 16,068,100 |
| 2010/06/08 | 1,161 | 1,184 | 1,157 | 1,169 | -12 | -1% | 17,369,500 |
| 2010/06/07 | 1,166 | 1,184 | 1,160 | 1,181 | -25 | -2.1% | 19,468,200 |
| 2010/06/04 | 1,209 | 1,228 | 1,196 | 1,206 | +11 | +0.9% | 21,973,900 |
| 2010/06/03 | 1,200 | 1,213 | 1,183 | 1,195 | +28 | +2.4% | 34,523,300 |
| 2010/06/02 | 1,212 | 1,217 | 1,155 | 1,167 | -105 | -8.3% | 64,163,600 |
| 2010/06/01 | 1,291 | 1,293 | 1,256 | 1,272 | -22 | -1.7% | 13,773,600 |
| 2010/05/31 | 1,310 | 1,315 | 1,285 | 1,294 | -27 | -2% | 14,502,200 |
| 2010/05/28 | 1,333 | 1,335 | 1,302 | 1,321 | +18 | +1.4% | 13,463,400 |
| 2010/05/27 | 1,235 | 1,315 | 1,233 | 1,303 | +52 | +4.2% | 20,716,300 |
| 2010/05/26 | 1,233 | 1,272 | 1,221 | 1,251 | +44 | +3.6% | 19,899,800 |
| 2010/05/25 | 1,250 | 1,257 | 1,202 | 1,207 | -58 | -4.6% | 17,306,800 |
| 2010/05/24 | 1,261 | 1,273 | 1,237 | 1,265 | -8 | -0.6% | 13,123,400 |
| 2010/05/21 | 1,242 | 1,282 | 1,233 | 1,273 | -13 | -1% | 15,906,300 |
| 2010/05/20 | 1,306 | 1,327 | 1,283 | 1,286 | -21 | -1.6% | 13,635,700 |
| 2010/05/19 | 1,285 | 1,310 | 1,280 | 1,307 | +1 | +0.1% | 11,520,500 |
| 2010/05/18 | 1,319 | 1,324 | 1,292 | 1,306 | -12 | -0.9% | 15,707,300 |
| 2010/05/17 | 1,353 | 1,355 | 1,307 | 1,318 | -49 | -3.6% | 14,842,400 |
| 2010/05/14 | 1,375 | 1,383 | 1,351 | 1,367 | -29 | -2.1% | 14,745,200 |
| 2010/05/13 | 1,394 | 1,400 | 1,379 | 1,396 | +34 | +2.5% | 10,048,800 |
| 2010/05/12 | 1,370 | 1,381 | 1,351 | 1,362 | -3 | -0.2% | 10,943,900 |
| 2010/05/11 | 1,400 | 1,404 | 1,356 | 1,365 | -9 | -0.7% | 18,868,700 |
| 2010/05/10 | 1,355 | 1,388 | 1,351 | 1,374 | +38 | +2.8% | 19,805,400 |
| 2010/05/07 | 1,300 | 1,351 | 1,290 | 1,336 | -10 | -0.7% | 26,693,600 |
| 2010/05/06 | 1,338 | 1,363 | 1,334 | 1,346 | -82 | -5.7% | 33,797,600 |
| 2010/04/30 | 1,482 | 1,486 | 1,411 | 1,428 | -37 | -2.5% | 25,363,200 |
| 2010/04/28 | 1,450 | 1,470 | 1,441 | 1,465 | -10 | -0.7% | 13,590,100 |
| 2010/04/27 | 1,480 | 1,490 | 1,470 | 1,475 | -29 | -1.9% | 16,342,500 |
| 2010/04/26 | 1,470 | 1,512 | 1,467 | 1,504 | +7 | +0.5% | 14,509,000 |
| 2010/04/23 | 1,491 | 1,522 | 1,488 | 1,497 | +7 | +0.5% | 12,192,400 |
| 2010/04/22 | 1,500 | 1,507 | 1,475 | 1,490 | -37 | -2.4% | 21,818,000 |
| 2010/04/21 | 1,553 | 1,559 | 1,515 | 1,527 | -2 | -0.1% | 19,828,700 |
| 2010/04/20 | 1,570 | 1,571 | 1,523 | 1,529 | -31 | -2% | 11,322,900 |
| 2010/04/19 | 1,578 | 1,589 | 1,556 | 1,560 | -58 | -3.6% | 10,427,800 |
| 2010/04/16 | 1,637 | 1,640 | 1,612 | 1,618 | -24 | -1.5% | 5,793,800 |
| 2010/04/15 | 1,644 | 1,653 | 1,633 | 1,642 | +17 | +1% | 7,055,100 |
| 2010/04/14 | 1,639 | 1,644 | 1,614 | 1,625 | -9 | -0.6% | 7,116,200 |
| 2010/04/13 | 1,644 | 1,647 | 1,621 | 1,634 | -16 | -1% | 7,656,800 |
| 2010/04/12 | 1,630 | 1,665 | 1,625 | 1,650 | +39 | +2.4% | 11,850,600 |
| 2010/04/09 | 1,616 | 1,622 | 1,603 | 1,611 | -9 | -0.6% | 6,926,800 |
| 2010/04/08 | 1,611 | 1,627 | 1,610 | 1,620 | -5 | -0.3% | 6,838,200 |
| 2010/04/07 | 1,630 | 1,638 | 1,618 | 1,625 | +7 | +0.4% | 7,756,800 |
| 2010/04/06 | 1,636 | 1,638 | 1,602 | 1,618 | -8 | -0.5% | 11,265,300 |
| 2010/04/05 | 1,630 | 1,638 | 1,616 | 1,626 | ±0 | ±0% | 6,590,500 |
3401～
3450
件表示中 / 3452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 | 787,900円 | -2.4% | -11.7% | 2.54% | 13.11倍 | 1.56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 | 338,500円 | -0.9% | +2.7% | 2.95% | 14.53倍 | 1.53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 | 726,000円 | +4.1% | +9.5% | 2.75% | 11.87倍 | 1.92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 |
| 住友商 | 424,300円 | -1.6% | +32.7% | 3.06% | 9.78倍 | 1.17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 |
| 丸 紅 | 305,600円 | +0.7% | +0.5% | 2.95% | 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 |
市場注目の銘柄
チャート関連のコラム
