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 |
|---|---|---|---|---|---|---|---|
| 2019/01/18 | 1,759 | 1,777 | 1,755 | 1,772 | +22 | +1.3% | 4,287,600 |
| 2019/01/17 | 1,741.5 | 1,755 | 1,736.5 | 1,750 | +6 | +0.3% | 3,196,600 |
| 2019/01/16 | 1,751 | 1,753 | 1,736 | 1,744 | -7.5 | -0.4% | 3,639,400 |
| 2019/01/15 | 1,728 | 1,757 | 1,722 | 1,751.5 | +13.5 | +0.8% | 4,217,500 |
| 2019/01/11 | 1,740.5 | 1,751 | 1,726.5 | 1,738 | -1.5 | -0.1% | 4,030,000 |
| 2019/01/10 | 1,734 | 1,743 | 1,720 | 1,739.5 | +1.5 | +0.1% | 3,366,600 |
| 2019/01/09 | 1,735 | 1,743.5 | 1,727 | 1,738 | +11.5 | +0.7% | 4,099,500 |
| 2019/01/08 | 1,726.5 | 1,741.5 | 1,716 | 1,726.5 | -4 | -0.2% | 4,534,600 |
| 2019/01/07 | 1,729 | 1,741 | 1,722.5 | 1,730.5 | +52 | +3.1% | 4,684,900 |
| 2019/01/04 | 1,650.5 | 1,682.5 | 1,636 | 1,678.5 | -12 | -0.7% | 6,689,200 |
| 2018/12/28 | 1,668.5 | 1,703.5 | 1,659 | 1,690.5 | +12 | +0.7% | 5,393,400 |
| 2018/12/27 | 1,663 | 1,685 | 1,645 | 1,678.5 | +99 | +6.3% | 6,140,200 |
| 2018/12/26 | 1,581 | 1,603 | 1,553.5 | 1,579.5 | +18.5 | +1.2% | 4,701,300 |
| 2018/12/25 | 1,580 | 1,583 | 1,556 | 1,561 | -75 | -4.6% | 6,383,500 |
| 2018/12/21 | 1,670 | 1,677.5 | 1,623 | 1,636 | -28.5 | -1.7% | 7,837,100 |
| 2018/12/20 | 1,682 | 1,699 | 1,657 | 1,664.5 | -24 | -1.4% | 6,298,500 |
| 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 |
1601～
1650
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
