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 |
|---|---|---|---|---|---|---|---|
| 2019/06/25 | 1,784 | 1,787 | 1,752 | 1,755.5 | -29 | -1.6% | 4,304,300 |
| 2019/06/24 | 1,774 | 1,805 | 1,773 | 1,784.5 | +10.5 | +0.6% | 4,434,100 |
| 2019/06/21 | 1,764 | 1,785 | 1,760.5 | 1,774 | +10.5 | +0.6% | 8,720,600 |
| 2019/06/20 | 1,750.5 | 1,775.5 | 1,736 | 1,763.5 | -5.5 | -0.3% | 6,067,800 |
| 2019/06/19 | 1,745.5 | 1,770 | 1,736.5 | 1,769 | +49.5 | +2.9% | 4,728,600 |
| 2019/06/18 | 1,742 | 1,747.5 | 1,717.5 | 1,719.5 | -30.5 | -1.7% | 4,195,200 |
| 2019/06/17 | 1,735.5 | 1,755 | 1,735 | 1,750 | ±0 | ±0% | 3,898,900 |
| 2019/06/14 | 1,750 | 1,756.5 | 1,733 | 1,750 | +9 | +0.5% | 4,647,900 |
| 2019/06/13 | 1,753.5 | 1,766 | 1,725 | 1,741 | -16 | -0.9% | 5,195,600 |
| 2019/06/12 | 1,752.5 | 1,779 | 1,746 | 1,757 | -13 | -0.7% | 5,955,000 |
| 2019/06/11 | 1,759 | 1,771.5 | 1,757.5 | 1,770 | +13 | +0.7% | 5,133,300 |
| 2019/06/10 | 1,750 | 1,761.5 | 1,741.5 | 1,757 | +25 | +1.4% | 3,931,500 |
| 2019/06/07 | 1,716 | 1,734.5 | 1,714 | 1,732 | +18.5 | +1.1% | 3,716,600 |
| 2019/06/06 | 1,728 | 1,729.5 | 1,711.5 | 1,713.5 | -11.5 | -0.7% | 3,765,100 |
| 2019/06/05 | 1,725 | 1,730 | 1,711 | 1,725 | +36 | +2.1% | 6,572,400 |
| 2019/06/04 | 1,667 | 1,690 | 1,665 | 1,689 | +24 | +1.4% | 4,180,700 |
| 2019/06/03 | 1,650.5 | 1,666.5 | 1,650 | 1,665 | -12.5 | -0.7% | 4,601,400 |
| 2019/05/31 | 1,677.5 | 1,686 | 1,674.5 | 1,677.5 | -17.5 | -1% | 5,311,500 |
| 2019/05/30 | 1,659 | 1,695 | 1,657 | 1,695 | +31.5 | +1.9% | 3,944,900 |
| 2019/05/29 | 1,651 | 1,666.5 | 1,646 | 1,663.5 | +2 | +0.1% | 4,195,300 |
| 2019/05/28 | 1,660 | 1,676 | 1,656 | 1,661.5 | +7 | +0.4% | 4,485,100 |
| 2019/05/27 | 1,654 | 1,664.5 | 1,649.5 | 1,654.5 | +6.5 | +0.4% | 1,853,000 |
| 2019/05/24 | 1,637 | 1,652 | 1,617.5 | 1,648 | -20 | -1.2% | 5,061,800 |
| 2019/05/23 | 1,678.5 | 1,686 | 1,658.5 | 1,668 | -16.5 | -1% | 3,278,500 |
| 2019/05/22 | 1,680 | 1,689.5 | 1,671 | 1,684.5 | +8.5 | +0.5% | 3,858,200 |
| 2019/05/21 | 1,675 | 1,691 | 1,664 | 1,676 | -18 | -1.1% | 4,491,400 |
| 2019/05/20 | 1,700 | 1,706 | 1,691.5 | 1,694 | -10 | -0.6% | 2,556,800 |
| 2019/05/17 | 1,670 | 1,706.5 | 1,663 | 1,704 | +39.5 | +2.4% | 5,132,800 |
| 2019/05/16 | 1,655 | 1,664.5 | 1,640.5 | 1,664.5 | +4.5 | +0.3% | 3,326,000 |
| 2019/05/15 | 1,647.5 | 1,660 | 1,642.5 | 1,660 | +8 | +0.5% | 6,015,300 |
| 2019/05/14 | 1,612 | 1,652 | 1,607.5 | 1,652 | +1.5 | +0.1% | 4,769,500 |
| 2019/05/13 | 1,648 | 1,661 | 1,637 | 1,650.5 | -6.5 | -0.4% | 3,608,000 |
| 2019/05/10 | 1,647 | 1,663.5 | 1,637.5 | 1,657 | +16.5 | +1% | 7,711,400 |
| 2019/05/09 | 1,654 | 1,659.5 | 1,616 | 1,640.5 | -33 | -2% | 11,150,300 |
| 2019/05/08 | 1,715.5 | 1,715.5 | 1,658 | 1,673.5 | -61.5 | -3.5% | 10,280,900 |
| 2019/05/07 | 1,800 | 1,807 | 1,729.5 | 1,735 | -59 | -3.3% | 8,335,800 |
| 2019/04/26 | 1,792 | 1,796 | 1,762.5 | 1,794 | +10.5 | +0.6% | 7,266,800 |
| 2019/04/25 | 1,772 | 1,787.5 | 1,763.5 | 1,783.5 | +9.5 | +0.5% | 3,843,000 |
| 2019/04/24 | 1,800 | 1,805 | 1,773.5 | 1,774 | -24 | -1.3% | 4,565,600 |
| 2019/04/23 | 1,785.5 | 1,799 | 1,784 | 1,798 | +9 | +0.5% | 4,588,400 |
| 2019/04/22 | 1,776 | 1,790 | 1,771 | 1,789 | +12.5 | +0.7% | 2,238,200 |
| 2019/04/19 | 1,789 | 1,789 | 1,771.5 | 1,776.5 | -3.5 | -0.2% | 2,391,800 |
| 2019/04/18 | 1,793 | 1,796.5 | 1,775.5 | 1,780 | -9 | -0.5% | 3,379,700 |
| 2019/04/17 | 1,780 | 1,796 | 1,775.5 | 1,789 | +7 | +0.4% | 5,132,600 |
| 2019/04/16 | 1,778.5 | 1,782.5 | 1,767 | 1,782 | -4.5 | -0.3% | 3,405,400 |
| 2019/04/15 | 1,778.5 | 1,789.5 | 1,777 | 1,786.5 | +32.5 | +1.9% | 4,644,500 |
| 2019/04/12 | 1,756 | 1,756 | 1,739.5 | 1,754 | +10.5 | +0.6% | 3,332,100 |
| 2019/04/11 | 1,738.5 | 1,748 | 1,736 | 1,743.5 | -8 | -0.5% | 2,412,900 |
| 2019/04/10 | 1,758 | 1,764.5 | 1,744.5 | 1,751.5 | -23 | -1.3% | 3,049,200 |
| 2019/04/09 | 1,766.5 | 1,774.5 | 1,760.5 | 1,774.5 | +4.5 | +0.3% | 2,891,200 |
1451～
1500
件表示中 / 3712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 | 298,100円 | -3.8% | -3.1% | 3.86% | 11.13倍 | 1.13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 | 751,800円 | +1.9% | +3.9% | 2.66% | 11.85倍 | 1.85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 | 288,200円 | -3.3% | -28.2% | 3.82% | 15.99倍 | 1.20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 |
| 丸 紅 | 288,400円 | -3.7% | -4.6% | 3.47% | 9.34倍 | 1.31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 | 365,300円 | +0.1% | +2.1% | 3.83% | 7.76倍 | 0.95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
