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 |
---|---|---|---|---|---|---|---|
2018/12/19 | 1,708.5 | 1,714 | 1,687 | 1,688.5 | -37 | -2.1% | 5,823,900 |
2018/12/18 | 1,725 | 1,744.5 | 1,718.5 | 1,725.5 | -17.5 | -1% | 4,674,300 |
2018/12/17 | 1,750.5 | 1,760 | 1,741.5 | 1,743 | -9 | -0.5% | 3,555,400 |
2018/12/14 | 1,799 | 1,800 | 1,747.5 | 1,752 | -7 | -0.4% | 8,911,800 |
2018/12/13 | 1,744 | 1,762 | 1,731.5 | 1,759 | +33 | +1.9% | 5,567,800 |
2018/12/12 | 1,701.5 | 1,727 | 1,695.5 | 1,726 | +44 | +2.6% | 6,003,300 |
2018/12/11 | 1,699 | 1,705.5 | 1,667.5 | 1,682 | -17 | -1% | 6,472,800 |
2018/12/10 | 1,700 | 1,707 | 1,689.5 | 1,699 | -15 | -0.9% | 4,714,400 |
2018/12/07 | 1,728.5 | 1,741 | 1,710.5 | 1,714 | +2.5 | +0.1% | 6,811,600 |
2018/12/06 | 1,733 | 1,744 | 1,704.5 | 1,711.5 | -28.5 | -1.6% | 7,665,800 |
2018/12/05 | 1,726 | 1,755 | 1,707 | 1,740 | -23.5 | -1.3% | 6,431,200 |
2018/12/04 | 1,805 | 1,810 | 1,759 | 1,763.5 | -35.5 | -2% | 6,331,300 |
2018/12/03 | 1,797.5 | 1,805.5 | 1,792 | 1,799 | +24.5 | +1.4% | 4,812,500 |
2018/11/30 | 1,761.5 | 1,784 | 1,760.5 | 1,774.5 | +14 | +0.8% | 6,814,600 |
2018/11/29 | 1,760 | 1,773 | 1,757 | 1,760.5 | +15 | +0.9% | 4,461,500 |
2018/11/28 | 1,775 | 1,775 | 1,736.5 | 1,745.5 | -30 | -1.7% | 6,380,700 |
2018/11/27 | 1,765 | 1,780 | 1,754 | 1,775.5 | +28.5 | +1.6% | 6,341,900 |
2018/11/26 | 1,721.5 | 1,749.5 | 1,719 | 1,747 | -18.5 | -1% | 5,254,700 |
2018/11/22 | 1,772.5 | 1,774.5 | 1,755.5 | 1,765.5 | +12 | +0.7% | 3,305,500 |
2018/11/21 | 1,751 | 1,762.5 | 1,742.5 | 1,753.5 | -35.5 | -2% | 5,711,400 |
2018/11/20 | 1,751 | 1,790 | 1,748 | 1,789 | +18.5 | +1% | 4,897,100 |
2018/11/19 | 1,785 | 1,792.5 | 1,765 | 1,770.5 | -20 | -1.1% | 4,245,900 |
2018/11/16 | 1,800 | 1,810.5 | 1,785.5 | 1,790.5 | -9.5 | -0.5% | 4,486,800 |
2018/11/15 | 1,796 | 1,800.5 | 1,784.5 | 1,800 | +8.5 | +0.5% | 6,345,700 |
2018/11/14 | 1,835 | 1,836 | 1,790.5 | 1,791.5 | -55 | -3% | 11,623,100 |
2018/11/13 | 1,866 | 1,866.5 | 1,834 | 1,846.5 | -49.5 | -2.6% | 5,804,000 |
2018/11/12 | 1,883.5 | 1,897.5 | 1,876 | 1,896 | +5 | +0.3% | 3,108,100 |
2018/11/09 | 1,900.5 | 1,915 | 1,889 | 1,891 | -16 | -0.8% | 3,768,200 |
2018/11/08 | 1,896 | 1,914.5 | 1,886.5 | 1,907 | +51 | +2.7% | 5,116,700 |
2018/11/07 | 1,897.5 | 1,909.5 | 1,847 | 1,856 | -49.5 | -2.6% | 5,821,600 |
2018/11/06 | 1,854.5 | 1,905.5 | 1,850.5 | 1,905.5 | +71 | +3.9% | 5,275,400 |
2018/11/05 | 1,865.5 | 1,866.5 | 1,831 | 1,834.5 | -48 | -2.5% | 4,941,400 |
2018/11/02 | 1,867 | 1,882.5 | 1,839 | 1,882.5 | +27.5 | +1.5% | 6,205,200 |
2018/11/01 | 1,887.5 | 1,887.5 | 1,850.5 | 1,855 | -30.5 | -1.6% | 5,604,500 |
2018/10/31 | 1,880 | 1,892 | 1,860 | 1,885.5 | +51.5 | +2.8% | 7,961,600 |
2018/10/30 | 1,858 | 1,919.5 | 1,825.5 | 1,834 | -29 | -1.6% | 11,695,300 |
2018/10/29 | 1,860.5 | 1,881.5 | 1,854.5 | 1,863 | +16 | +0.9% | 3,775,600 |
2018/10/26 | 1,868 | 1,873.5 | 1,836.5 | 1,847 | -2 | -0.1% | 5,659,200 |
2018/10/25 | 1,842 | 1,873.5 | 1,841.5 | 1,849 | -40.5 | -2.1% | 5,695,300 |
2018/10/24 | 1,911.5 | 1,922.5 | 1,883 | 1,889.5 | -17 | -0.9% | 5,103,400 |
2018/10/23 | 1,955 | 1,956.5 | 1,906 | 1,906.5 | -60.5 | -3.1% | 4,806,900 |
2018/10/22 | 1,950 | 1,976 | 1,946 | 1,967 | +3.5 | +0.2% | 2,940,600 |
2018/10/19 | 1,960 | 1,971.5 | 1,957.5 | 1,963.5 | -23 | -1.2% | 4,170,100 |
2018/10/18 | 2,011.5 | 2,016 | 1,982 | 1,986.5 | -10.5 | -0.5% | 4,415,000 |
2018/10/17 | 2,000 | 2,003.5 | 1,984 | 1,997 | +14.5 | +0.7% | 4,252,000 |
2018/10/16 | 1,957 | 1,986 | 1,955.5 | 1,982.5 | +25 | +1.3% | 4,287,400 |
2018/10/15 | 1,956.5 | 1,972 | 1,942 | 1,957.5 | -17.5 | -0.9% | 4,667,600 |
2018/10/12 | 1,988.5 | 1,999.5 | 1,970.5 | 1,975 | -27 | -1.3% | 7,456,900 |
2018/10/11 | 1,989 | 2,039 | 1,987 | 2,002 | -87 | -4.2% | 8,087,600 |
2018/10/10 | 2,070.5 | 2,097.5 | 2,060 | 2,089 | +13 | +0.6% | 5,603,700 |
1551~
1600
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