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 |
|---|---|---|---|---|---|---|---|
| 2019/10/23 | 1,793 | 1,809 | 1,779 | 1,807 | +14.5 | +0.8% | 4,963,100 |
| 2019/10/21 | 1,772 | 1,796 | 1,772 | 1,792.5 | +17 | +1% | 3,516,900 |
| 2019/10/18 | 1,778 | 1,788 | 1,769 | 1,775.5 | -1.5 | -0.1% | 3,374,200 |
| 2019/10/17 | 1,780 | 1,787 | 1,769 | 1,777 | -18 | -1% | 4,178,100 |
| 2019/10/16 | 1,796 | 1,807.5 | 1,786 | 1,795 | +20.5 | +1.2% | 5,321,900 |
| 2019/10/15 | 1,775 | 1,784 | 1,767.5 | 1,774.5 | +13.5 | +0.8% | 4,377,900 |
| 2019/10/11 | 1,753 | 1,764 | 1,747.5 | 1,761 | +23 | +1.3% | 4,242,800 |
| 2019/10/10 | 1,720 | 1,740 | 1,717.5 | 1,738 | +8 | +0.5% | 4,140,200 |
| 2019/10/09 | 1,721.5 | 1,736 | 1,721 | 1,730 | -7 | -0.4% | 4,011,100 |
| 2019/10/08 | 1,736 | 1,751.5 | 1,731 | 1,737 | +7 | +0.4% | 5,572,000 |
| 2019/10/07 | 1,735 | 1,738.5 | 1,721 | 1,730 | ±0 | ±0% | 3,279,900 |
| 2019/10/04 | 1,724 | 1,731 | 1,716.5 | 1,730 | -3.5 | -0.2% | 3,973,200 |
| 2019/10/03 | 1,734 | 1,739.5 | 1,723 | 1,733.5 | -38.5 | -2.2% | 5,126,400 |
| 2019/10/02 | 1,754 | 1,776.5 | 1,752 | 1,772 | -10 | -0.6% | 4,596,600 |
| 2019/10/01 | 1,773 | 1,788 | 1,769.5 | 1,782 | +14 | +0.8% | 3,613,000 |
| 2019/09/30 | 1,769 | 1,781.5 | 1,760 | 1,768 | -9 | -0.5% | 4,690,900 |
| 2019/09/27 | 1,777 | 1,796 | 1,760.5 | 1,777 | -54.5 | -3% | 6,156,600 |
| 2019/09/26 | 1,834.5 | 1,844.5 | 1,826 | 1,831.5 | +5.5 | +0.3% | 6,565,300 |
| 2019/09/25 | 1,807 | 1,832 | 1,802 | 1,826 | -4 | -0.2% | 4,418,600 |
| 2019/09/24 | 1,832 | 1,850.5 | 1,829 | 1,830 | -25.5 | -1.4% | 6,248,000 |
| 2019/09/20 | 1,850.5 | 1,865 | 1,848 | 1,855.5 | +17 | +0.9% | 6,744,600 |
| 2019/09/19 | 1,850.5 | 1,872.5 | 1,836 | 1,838.5 | -14.5 | -0.8% | 6,436,800 |
| 2019/09/18 | 1,889 | 1,890.5 | 1,853 | 1,853 | -52 | -2.7% | 6,879,700 |
| 2019/09/17 | 1,865 | 1,912 | 1,862.5 | 1,905 | +60 | +3.3% | 10,176,000 |
| 2019/09/13 | 1,832.5 | 1,849 | 1,821 | 1,845 | +15.5 | +0.8% | 8,136,400 |
| 2019/09/12 | 1,834.5 | 1,843.5 | 1,822 | 1,829.5 | -1 | -0.1% | 6,947,200 |
| 2019/09/11 | 1,794.5 | 1,831 | 1,792 | 1,830.5 | +42.5 | +2.4% | 7,898,300 |
| 2019/09/10 | 1,752 | 1,789.5 | 1,751.5 | 1,788 | +45.5 | +2.6% | 6,203,300 |
| 2019/09/09 | 1,719 | 1,742.5 | 1,715 | 1,742.5 | +23.5 | +1.4% | 3,892,500 |
| 2019/09/06 | 1,720 | 1,729 | 1,714 | 1,719 | +13 | +0.8% | 5,198,500 |
| 2019/09/05 | 1,681.5 | 1,711 | 1,680 | 1,706 | +32 | +1.9% | 5,747,300 |
| 2019/09/04 | 1,672.5 | 1,681 | 1,668.5 | 1,674 | -11.5 | -0.7% | 3,687,400 |
| 2019/09/03 | 1,663 | 1,689.5 | 1,659.5 | 1,685.5 | +22.5 | +1.4% | 3,331,900 |
| 2019/09/02 | 1,655 | 1,666.5 | 1,649.5 | 1,663 | ±0 | ±0% | 2,612,300 |
| 2019/08/30 | 1,640 | 1,664.5 | 1,639.5 | 1,663 | +33.5 | +2.1% | 5,676,400 |
| 2019/08/29 | 1,621 | 1,630 | 1,616.5 | 1,629.5 | +2.5 | +0.2% | 4,347,100 |
| 2019/08/28 | 1,623.5 | 1,628.5 | 1,618.5 | 1,627 | +18 | +1.1% | 3,481,900 |
| 2019/08/27 | 1,628 | 1,629.5 | 1,608 | 1,609 | -5.5 | -0.3% | 4,458,600 |
| 2019/08/26 | 1,600 | 1,620 | 1,595.5 | 1,614.5 | -17 | -1% | 5,073,300 |
| 2019/08/23 | 1,635 | 1,642.5 | 1,628 | 1,631.5 | -11.5 | -0.7% | 4,776,400 |
| 2019/08/22 | 1,636 | 1,645 | 1,634.5 | 1,643 | +2.5 | +0.2% | 4,145,100 |
| 2019/08/21 | 1,635 | 1,649 | 1,631.5 | 1,640.5 | -15 | -0.9% | 4,993,600 |
| 2019/08/20 | 1,640 | 1,656 | 1,636 | 1,655.5 | +12 | +0.7% | 4,599,800 |
| 2019/08/19 | 1,647.5 | 1,649 | 1,636 | 1,643.5 | +3.5 | +0.2% | 3,374,800 |
| 2019/08/16 | 1,634 | 1,643 | 1,622.5 | 1,640 | -2.5 | -0.2% | 4,567,600 |
| 2019/08/15 | 1,620 | 1,643 | 1,610 | 1,642.5 | -12.5 | -0.8% | 4,938,900 |
| 2019/08/14 | 1,648.5 | 1,659.5 | 1,632.5 | 1,655 | +26 | +1.6% | 4,310,100 |
| 2019/08/13 | 1,650 | 1,659 | 1,625.5 | 1,629 | -33 | -2% | 6,109,000 |
| 2019/08/09 | 1,664.5 | 1,665.5 | 1,650 | 1,662 | +8.5 | +0.5% | 4,593,600 |
| 2019/08/08 | 1,680.5 | 1,683 | 1,653.5 | 1,653.5 | -29 | -1.7% | 5,122,300 |
1351～
1400
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
