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 |
|---|---|---|---|---|---|---|---|
| 2019/04/02 | 1,762.5 | 1,764.5 | 1,751 | 1,751.5 | +5 | +0.3% | 4,173,500 |
| 2019/04/01 | 1,739 | 1,761 | 1,738 | 1,746.5 | +28 | +1.6% | 5,359,300 |
| 2019/03/29 | 1,733 | 1,735 | 1,716 | 1,718.5 | +3 | +0.2% | 4,234,900 |
| 2019/03/28 | 1,748 | 1,755 | 1,714 | 1,715.5 | -43.5 | -2.5% | 5,087,900 |
| 2019/03/27 | 1,768 | 1,771.5 | 1,750.5 | 1,759 | -49 | -2.7% | 5,183,000 |
| 2019/03/26 | 1,789 | 1,808.5 | 1,769 | 1,808 | +45 | +2.6% | 9,145,700 |
| 2019/03/25 | 1,770.5 | 1,775 | 1,747 | 1,763 | -44 | -2.4% | 7,292,600 |
| 2019/03/22 | 1,805 | 1,809 | 1,797 | 1,807 | -0.5 | ±0% | 6,378,200 |
| 2019/03/20 | 1,780 | 1,809 | 1,779.5 | 1,807.5 | +37 | +2.1% | 6,047,800 |
| 2019/03/19 | 1,764 | 1,774 | 1,761 | 1,770.5 | +6 | +0.3% | 3,460,800 |
| 2019/03/18 | 1,762 | 1,766.5 | 1,758.5 | 1,764.5 | +9.5 | +0.5% | 4,236,400 |
| 2019/03/15 | 1,749 | 1,759 | 1,746 | 1,755 | +14 | +0.8% | 5,645,000 |
| 2019/03/14 | 1,749.5 | 1,756 | 1,741 | 1,741 | +4.5 | +0.3% | 3,899,700 |
| 2019/03/13 | 1,755 | 1,757 | 1,733 | 1,736.5 | -17.5 | -1% | 4,038,100 |
| 2019/03/12 | 1,755.5 | 1,762 | 1,752 | 1,754 | +9 | +0.5% | 4,667,900 |
| 2019/03/11 | 1,728.5 | 1,746.5 | 1,726.5 | 1,745 | +21 | +1.2% | 3,163,000 |
| 2019/03/08 | 1,742 | 1,750.5 | 1,720.5 | 1,724 | -21 | -1.2% | 6,325,300 |
| 2019/03/07 | 1,744.5 | 1,749 | 1,738.5 | 1,745 | -1.5 | -0.1% | 4,617,500 |
| 2019/03/06 | 1,745 | 1,749.5 | 1,738 | 1,746.5 | +5.5 | +0.3% | 4,430,900 |
| 2019/03/05 | 1,736.5 | 1,743.5 | 1,729 | 1,741 | +4.5 | +0.3% | 4,188,100 |
| 2019/03/04 | 1,750 | 1,750 | 1,731 | 1,736.5 | -6.5 | -0.4% | 4,679,600 |
| 2019/03/01 | 1,745 | 1,753.5 | 1,737.5 | 1,743 | -7 | -0.4% | 4,410,600 |
| 2019/02/28 | 1,763 | 1,764.5 | 1,749 | 1,750 | -15 | -0.8% | 4,960,000 |
| 2019/02/27 | 1,766 | 1,773.5 | 1,762.5 | 1,765 | +4 | +0.2% | 4,575,600 |
| 2019/02/26 | 1,775.5 | 1,779 | 1,756.5 | 1,761 | -14 | -0.8% | 4,172,100 |
| 2019/02/25 | 1,788 | 1,788.5 | 1,770 | 1,775 | -1.5 | -0.1% | 3,274,700 |
| 2019/02/22 | 1,771.5 | 1,778.5 | 1,760.5 | 1,776.5 | -19.5 | -1.1% | 3,445,400 |
| 2019/02/21 | 1,793 | 1,805.5 | 1,783 | 1,796 | -7 | -0.4% | 4,413,000 |
| 2019/02/20 | 1,786 | 1,806.5 | 1,781.5 | 1,803 | +29.5 | +1.7% | 5,255,400 |
| 2019/02/19 | 1,759.5 | 1,776 | 1,755 | 1,773.5 | -4 | -0.2% | 3,277,600 |
| 2019/02/18 | 1,766 | 1,777.5 | 1,763 | 1,777.5 | +34.5 | +2% | 3,754,900 |
| 2019/02/15 | 1,746.5 | 1,748.5 | 1,734.5 | 1,743 | -6 | -0.3% | 3,742,100 |
| 2019/02/14 | 1,750 | 1,763 | 1,744.5 | 1,749 | -1 | -0.1% | 4,073,300 |
| 2019/02/13 | 1,727.5 | 1,750 | 1,720 | 1,750 | +33 | +1.9% | 4,611,900 |
| 2019/02/12 | 1,699.5 | 1,726 | 1,681.5 | 1,717 | +30.5 | +1.8% | 5,011,700 |
| 2019/02/08 | 1,716.5 | 1,719.5 | 1,682.5 | 1,686.5 | -58.5 | -3.4% | 7,646,000 |
| 2019/02/07 | 1,761 | 1,764.5 | 1,732 | 1,745 | -22 | -1.2% | 5,531,200 |
| 2019/02/06 | 1,772 | 1,783 | 1,757 | 1,767 | -4.5 | -0.3% | 5,021,900 |
| 2019/02/05 | 1,779 | 1,782 | 1,758 | 1,771.5 | +12 | +0.7% | 4,669,600 |
| 2019/02/04 | 1,751 | 1,767 | 1,740 | 1,759.5 | +30.5 | +1.8% | 4,640,800 |
| 2019/02/01 | 1,772 | 1,774 | 1,717 | 1,729 | -43.5 | -2.5% | 7,879,100 |
| 2019/01/31 | 1,770 | 1,777.5 | 1,759.5 | 1,772.5 | +17.5 | +1% | 5,480,700 |
| 2019/01/30 | 1,747 | 1,765 | 1,743 | 1,755 | +15 | +0.9% | 6,658,700 |
| 2019/01/29 | 1,735 | 1,756 | 1,729 | 1,740 | -4 | -0.2% | 5,941,300 |
| 2019/01/28 | 1,781 | 1,784 | 1,744 | 1,744 | -45 | -2.5% | 6,877,800 |
| 2019/01/25 | 1,773 | 1,791.5 | 1,772.5 | 1,789 | +4 | +0.2% | 3,102,000 |
| 2019/01/24 | 1,765 | 1,785.5 | 1,757 | 1,785 | +13.5 | +0.8% | 3,362,000 |
| 2019/01/23 | 1,775.5 | 1,787 | 1,771 | 1,771.5 | -8 | -0.4% | 3,792,100 |
| 2019/01/22 | 1,800 | 1,807 | 1,773.5 | 1,779.5 | -19.5 | -1.1% | 3,271,200 |
| 2019/01/21 | 1,786 | 1,799 | 1,781.5 | 1,799 | +27 | +1.5% | 4,491,000 |
1551～
1600
件表示中 / 3758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 | 316,200円 | -3.8% | -3.1% | 3.64% | 11.81倍 | 1.20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 | 787,800円 | +1.9% | +3.9% | 2.54% | 12.34倍 | 1.93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 | 308,200円 | -3.3% | -28.2% | 3.57% | 16.75倍 | 1.25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 | 316,900円 | -3.7% | -4.6% | 3.16% | 10.23倍 | 1.44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 | 397,300円 | +0.1% | +2.1% | 3.52% | 8.43倍 | 1.03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
