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 |
|---|---|---|---|---|---|---|---|
| 2020/01/08 | 1,945.5 | 1,956.5 | 1,930.5 | 1,949 | -22 | -1.1% | 4,598,200 |
| 2020/01/07 | 1,953 | 1,971.5 | 1,948 | 1,971 | +18 | +0.9% | 3,811,700 |
| 2020/01/06 | 1,945 | 1,953.5 | 1,928 | 1,953 | +7 | +0.4% | 6,021,200 |
| 2019/12/30 | 1,955 | 1,957.5 | 1,933 | 1,946 | -13.5 | -0.7% | 3,078,700 |
| 2019/12/27 | 1,967.5 | 1,968.5 | 1,957 | 1,959.5 | ±0 | ±0% | 2,421,900 |
| 2019/12/26 | 1,949 | 1,959.5 | 1,946.5 | 1,959.5 | +13.5 | +0.7% | 2,778,900 |
| 2019/12/25 | 1,957.5 | 1,959 | 1,944.5 | 1,946 | -8.5 | -0.4% | 2,035,100 |
| 2019/12/24 | 1,968 | 1,969 | 1,950 | 1,954.5 | -15 | -0.8% | 2,214,600 |
| 2019/12/23 | 1,980 | 1,981.5 | 1,968.5 | 1,969.5 | -14 | -0.7% | 2,858,500 |
| 2019/12/20 | 1,986 | 1,989 | 1,971.5 | 1,983.5 | +4 | +0.2% | 5,379,900 |
| 2019/12/19 | 1,973.5 | 1,984 | 1,969 | 1,979.5 | -4 | -0.2% | 3,569,600 |
| 2019/12/18 | 1,989 | 1,995 | 1,979.5 | 1,983.5 | -11 | -0.6% | 3,642,700 |
| 2019/12/17 | 1,990 | 1,996 | 1,985.5 | 1,994.5 | +11.5 | +0.6% | 3,772,600 |
| 2019/12/16 | 1,979.5 | 1,990 | 1,977 | 1,983 | -2 | -0.1% | 3,091,700 |
| 2019/12/13 | 1,982 | 1,989.5 | 1,973.5 | 1,985 | +32 | +1.6% | 8,365,300 |
| 2019/12/12 | 1,953 | 1,959.5 | 1,942.5 | 1,953 | -19.5 | -1% | 4,505,800 |
| 2019/12/11 | 1,974.5 | 1,975 | 1,965 | 1,972.5 | +4.5 | +0.2% | 3,954,300 |
| 2019/12/10 | 1,980 | 1,980 | 1,968 | 1,968 | -9.5 | -0.5% | 4,320,400 |
| 2019/12/09 | 1,974 | 1,977.5 | 1,964 | 1,977.5 | +15.5 | +0.8% | 4,230,200 |
| 2019/12/06 | 1,975 | 1,981.5 | 1,957 | 1,962 | -17 | -0.9% | 4,292,600 |
| 2019/12/05 | 1,974 | 1,979.5 | 1,965.5 | 1,979 | +27.5 | +1.4% | 5,034,800 |
| 2019/12/04 | 1,921.5 | 1,951.5 | 1,920.5 | 1,951.5 | +12 | +0.6% | 5,072,400 |
| 2019/12/03 | 1,947 | 1,948 | 1,933.5 | 1,939.5 | -28 | -1.4% | 5,216,800 |
| 2019/12/02 | 1,946.5 | 1,968.5 | 1,943.5 | 1,967.5 | +28 | +1.4% | 3,863,300 |
| 2019/11/29 | 1,948 | 1,951.5 | 1,937.5 | 1,939.5 | -10 | -0.5% | 3,721,100 |
| 2019/11/28 | 1,935 | 1,950 | 1,928.5 | 1,949.5 | +7 | +0.4% | 4,229,900 |
| 2019/11/27 | 1,955 | 1,965.5 | 1,941 | 1,942.5 | -19.5 | -1% | 6,266,000 |
| 2019/11/26 | 1,972 | 1,986 | 1,956.5 | 1,962 | -1 | -0.1% | 9,156,200 |
| 2019/11/25 | 1,950 | 1,969 | 1,950 | 1,963 | +27.5 | +1.4% | 5,385,900 |
| 2019/11/22 | 1,938 | 1,947.5 | 1,932.5 | 1,935.5 | +0.5 | ±0% | 5,192,000 |
| 2019/11/21 | 1,928 | 1,935 | 1,901 | 1,935 | +7 | +0.4% | 5,122,400 |
| 2019/11/20 | 1,920.5 | 1,932 | 1,914 | 1,928 | +3 | +0.2% | 4,252,500 |
| 2019/11/19 | 1,918.5 | 1,928.5 | 1,914.5 | 1,925 | +3.5 | +0.2% | 3,125,200 |
| 2019/11/18 | 1,919 | 1,922.5 | 1,911.5 | 1,921.5 | -7.5 | -0.4% | 3,785,400 |
| 2019/11/15 | 1,897.5 | 1,929 | 1,897.5 | 1,929 | +40 | +2.1% | 5,585,000 |
| 2019/11/14 | 1,900 | 1,914 | 1,881 | 1,889 | -15 | -0.8% | 4,929,800 |
| 2019/11/13 | 1,920 | 1,922 | 1,903.5 | 1,904 | -24 | -1.2% | 6,009,100 |
| 2019/11/12 | 1,905 | 1,930 | 1,900.5 | 1,928 | +12 | +0.6% | 4,935,700 |
| 2019/11/11 | 1,925 | 1,926.5 | 1,907 | 1,916 | -10 | -0.5% | 5,925,700 |
| 2019/11/08 | 1,918.5 | 1,938 | 1,911 | 1,926 | +23.5 | +1.2% | 8,149,000 |
| 2019/11/07 | 1,889.5 | 1,907.5 | 1,887 | 1,902.5 | +12 | +0.6% | 6,116,500 |
| 2019/11/06 | 1,884.5 | 1,897.5 | 1,881 | 1,890.5 | +12 | +0.6% | 6,561,200 |
| 2019/11/05 | 1,875 | 1,888 | 1,861.5 | 1,878.5 | +26.5 | +1.4% | 7,105,600 |
| 2019/11/01 | 1,846 | 1,859 | 1,834.5 | 1,852 | -15.5 | -0.8% | 7,307,400 |
| 2019/10/31 | 1,837 | 1,873.5 | 1,832 | 1,867.5 | +29 | +1.6% | 9,123,900 |
| 2019/10/30 | 1,828 | 1,855.5 | 1,817 | 1,838.5 | +10 | +0.5% | 16,846,600 |
| 2019/10/29 | 1,824.5 | 1,833 | 1,819.5 | 1,828.5 | +10.5 | +0.6% | 5,253,300 |
| 2019/10/28 | 1,810 | 1,824.5 | 1,807 | 1,818 | -1.5 | -0.1% | 3,505,000 |
| 2019/10/25 | 1,818.5 | 1,824.5 | 1,812.5 | 1,819.5 | +3.5 | +0.2% | 3,318,700 |
| 2019/10/24 | 1,820 | 1,826 | 1,806.5 | 1,816 | +9 | +0.5% | 3,334,100 |
1301～
1350
件表示中 / 3692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 | 278,200円 | -3.8% | -3.1% | 4.13% | 10.39倍 | 1.06倍 |
|
三井グループ中核の総合商社。鉄鉱石権益生産量は国内断トツ。ＬＮＧ、モビリティ等にも強み |
| 伊藤忠 | 704,200円 | +4.1% | +9.5% | 2.84% | 11.35倍 | 1.78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 |
| 三菱商 | 264,000円 | -0.9% | +2.7% | 3.79% | 11.05倍 | 1.13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 |
| 住友商 | 350,300円 | +0.1% | +2.1% | 4.00% | 7.44倍 | 0.91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 | 253,600円 | +4.8% | +0.5% | 3.75% | 8.41倍 | 1.24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
