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 |
|---|---|---|---|---|---|---|---|
| 2018/10/09 | 2,085 | 2,090 | 2,070.5 | 2,076 | -22 | -1% | 5,609,100 |
| 2018/10/05 | 2,080 | 2,108.5 | 2,077.5 | 2,098 | -8.5 | -0.4% | 5,466,800 |
| 2018/10/04 | 2,100 | 2,120 | 2,098.5 | 2,106.5 | +15.5 | +0.7% | 8,532,700 |
| 2018/10/03 | 2,074.5 | 2,100 | 2,072 | 2,091 | +13.5 | +0.6% | 8,623,700 |
| 2018/10/02 | 2,043 | 2,080 | 2,042.5 | 2,077.5 | +45 | +2.2% | 10,234,800 |
| 2018/10/01 | 2,023 | 2,033 | 2,008 | 2,032.5 | +12 | +0.6% | 5,717,700 |
| 2018/09/28 | 2,014.5 | 2,028 | 2,003 | 2,020.5 | +25.5 | +1.3% | 7,600,300 |
| 2018/09/27 | 1,979.5 | 2,013.5 | 1,974.5 | 1,995 | +7 | +0.4% | 5,946,100 |
| 2018/09/26 | 1,984 | 2,001 | 1,968 | 1,988 | -39.5 | -1.9% | 6,656,700 |
| 2018/09/25 | 2,020 | 2,027.5 | 2,004.5 | 2,027.5 | +16.5 | +0.8% | 8,441,300 |
| 2018/09/21 | 1,990 | 2,014 | 1,984.5 | 2,011 | +32 | +1.6% | 10,538,300 |
| 2018/09/20 | 1,975 | 1,985.5 | 1,971.5 | 1,979 | +13.5 | +0.7% | 5,997,500 |
| 2018/09/19 | 1,960 | 1,972 | 1,959 | 1,965.5 | +23.5 | +1.2% | 7,018,300 |
| 2018/09/18 | 1,901 | 1,945 | 1,901 | 1,942 | +22.5 | +1.2% | 7,410,300 |
| 2018/09/14 | 1,909 | 1,920.5 | 1,900.5 | 1,919.5 | +27.5 | +1.5% | 8,770,900 |
| 2018/09/13 | 1,853 | 1,895 | 1,848 | 1,892 | +51 | +2.8% | 6,243,300 |
| 2018/09/12 | 1,833 | 1,844 | 1,827.5 | 1,841 | +19 | +1% | 4,885,900 |
| 2018/09/11 | 1,820 | 1,831 | 1,812.5 | 1,822 | +14 | +0.8% | 3,946,200 |
| 2018/09/10 | 1,789.5 | 1,811.5 | 1,782 | 1,808 | +8.5 | +0.5% | 3,622,900 |
| 2018/09/07 | 1,790 | 1,804 | 1,778.5 | 1,799.5 | +4 | +0.2% | 3,607,100 |
| 2018/09/06 | 1,795 | 1,806 | 1,790.5 | 1,795.5 | -2 | -0.1% | 3,423,000 |
| 2018/09/05 | 1,805 | 1,806.5 | 1,790 | 1,797.5 | -15.5 | -0.9% | 4,710,400 |
| 2018/09/04 | 1,820 | 1,821.5 | 1,805 | 1,813 | -12 | -0.7% | 2,742,000 |
| 2018/09/03 | 1,830 | 1,831 | 1,815 | 1,825 | -27.5 | -1.5% | 4,170,500 |
| 2018/08/31 | 1,837 | 1,855.5 | 1,830.5 | 1,852.5 | +3 | +0.2% | 7,866,200 |
| 2018/08/30 | 1,863 | 1,864 | 1,845.5 | 1,849.5 | -1 | -0.1% | 4,356,300 |
| 2018/08/29 | 1,835 | 1,855.5 | 1,834.5 | 1,850.5 | +21.5 | +1.2% | 3,913,600 |
| 2018/08/28 | 1,842.5 | 1,853 | 1,829 | 1,829 | +1 | +0.1% | 5,387,400 |
| 2018/08/27 | 1,810 | 1,830.5 | 1,806 | 1,828 | +28 | +1.6% | 3,743,000 |
| 2018/08/24 | 1,800 | 1,807 | 1,791 | 1,800 | +9 | +0.5% | 4,588,300 |
| 2018/08/23 | 1,813.5 | 1,816 | 1,789 | 1,791 | -12 | -0.7% | 3,473,500 |
| 2018/08/22 | 1,778 | 1,803 | 1,776 | 1,803 | +16.5 | +0.9% | 4,074,800 |
| 2018/08/21 | 1,804.5 | 1,807.5 | 1,783.5 | 1,786.5 | -14 | -0.8% | 4,896,700 |
| 2018/08/20 | 1,804 | 1,805.5 | 1,788 | 1,800.5 | -10.5 | -0.6% | 4,439,100 |
| 2018/08/17 | 1,812 | 1,813.5 | 1,800 | 1,811 | +17.5 | +1% | 3,041,900 |
| 2018/08/16 | 1,795.5 | 1,798 | 1,773.5 | 1,793.5 | -12.5 | -0.7% | 4,629,900 |
| 2018/08/15 | 1,834.5 | 1,836.5 | 1,803.5 | 1,806 | -22 | -1.2% | 3,232,200 |
| 2018/08/14 | 1,819.5 | 1,830 | 1,807.5 | 1,828 | +19.5 | +1.1% | 3,953,900 |
| 2018/08/13 | 1,829 | 1,833 | 1,807 | 1,808.5 | -29 | -1.6% | 4,574,700 |
| 2018/08/10 | 1,868 | 1,870 | 1,836.5 | 1,837.5 | -29.5 | -1.6% | 4,493,800 |
| 2018/08/09 | 1,880 | 1,880 | 1,863.5 | 1,867 | -17 | -0.9% | 2,638,200 |
| 2018/08/08 | 1,891.5 | 1,904 | 1,882 | 1,884 | +8.5 | +0.5% | 3,733,400 |
| 2018/08/07 | 1,845 | 1,876 | 1,844.5 | 1,875.5 | +28 | +1.5% | 3,203,700 |
| 2018/08/06 | 1,851.5 | 1,867.5 | 1,844.5 | 1,847.5 | -2 | -0.1% | 3,749,400 |
| 2018/08/03 | 1,870.5 | 1,885 | 1,845 | 1,849.5 | -9.5 | -0.5% | 5,667,500 |
| 2018/08/02 | 1,908 | 1,932 | 1,857 | 1,859 | -46.5 | -2.4% | 9,960,000 |
| 2018/08/01 | 1,880 | 1,908.5 | 1,877 | 1,905.5 | +37 | +2% | 3,681,400 |
| 2018/07/31 | 1,884 | 1,894.5 | 1,868.5 | 1,868.5 | -29.5 | -1.6% | 4,575,900 |
| 2018/07/30 | 1,891.5 | 1,908 | 1,887 | 1,898 | -3 | -0.2% | 2,952,800 |
| 2018/07/27 | 1,891 | 1,904 | 1,889.5 | 1,901 | +14.5 | +0.8% | 3,587,400 |
1601～
1650
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
