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 |
|---|---|---|---|---|---|---|---|
| 2018/05/16 | 1,970 | 1,983.5 | 1,969 | 1,976 | +6 | +0.3% | 4,195,600 |
| 2018/05/15 | 1,969 | 1,975.5 | 1,953 | 1,970 | +0.5 | ±0% | 5,031,500 |
| 2018/05/14 | 1,955 | 1,973 | 1,949.5 | 1,969.5 | -1.5 | -0.1% | 5,630,800 |
| 2018/05/11 | 1,949.5 | 1,973 | 1,945 | 1,971 | +36.5 | +1.9% | 5,280,700 |
| 2018/05/10 | 1,930 | 1,935.5 | 1,918 | 1,934.5 | -1 | -0.1% | 4,575,000 |
| 2018/05/09 | 1,902 | 1,944 | 1,902 | 1,935.5 | +12 | +0.6% | 7,308,800 |
| 2018/05/08 | 1,989 | 2,016 | 1,902 | 1,923.5 | -55.5 | -2.8% | 16,757,200 |
| 2018/05/07 | 1,993 | 1,993.5 | 1,969.5 | 1,979 | -8 | -0.4% | 5,953,400 |
| 2018/05/02 | 1,995 | 1,996 | 1,966.5 | 1,987 | -8 | -0.4% | 4,757,700 |
| 2018/05/01 | 1,977.5 | 1,995 | 1,972 | 1,995 | +18.5 | +0.9% | 4,267,500 |
| 2018/04/27 | 1,978 | 1,989.5 | 1,960 | 1,976.5 | +10.5 | +0.5% | 5,845,800 |
| 2018/04/26 | 1,961 | 1,968 | 1,953 | 1,966 | +10.5 | +0.5% | 5,220,800 |
| 2018/04/25 | 1,938 | 1,958.5 | 1,937 | 1,955.5 | -0.5 | ±0% | 4,630,500 |
| 2018/04/24 | 1,930 | 1,956.5 | 1,916.5 | 1,956 | +35.5 | +1.8% | 6,793,500 |
| 2018/04/23 | 1,908 | 1,930.5 | 1,904.5 | 1,920.5 | +3.5 | +0.2% | 5,170,600 |
| 2018/04/20 | 1,896.5 | 1,922.5 | 1,895.5 | 1,917 | +26.5 | +1.4% | 6,375,100 |
| 2018/04/19 | 1,874 | 1,908 | 1,871 | 1,890.5 | +28 | +1.5% | 6,948,000 |
| 2018/04/18 | 1,843 | 1,864 | 1,841 | 1,862.5 | +21 | +1.1% | 4,239,000 |
| 2018/04/17 | 1,850 | 1,853.5 | 1,834 | 1,841.5 | -8.5 | -0.5% | 3,366,400 |
| 2018/04/16 | 1,847 | 1,858 | 1,841 | 1,850 | +2.5 | +0.1% | 3,523,400 |
| 2018/04/13 | 1,850 | 1,862.5 | 1,845 | 1,847.5 | +1 | +0.1% | 4,243,400 |
| 2018/04/12 | 1,854.5 | 1,857 | 1,832 | 1,846.5 | -5 | -0.3% | 4,811,400 |
| 2018/04/11 | 1,838 | 1,856 | 1,835 | 1,851.5 | +30 | +1.6% | 6,025,700 |
| 2018/04/10 | 1,786 | 1,825 | 1,776 | 1,821.5 | +32.5 | +1.8% | 5,321,600 |
| 2018/04/09 | 1,786 | 1,795 | 1,774 | 1,789 | -5 | -0.3% | 3,392,200 |
| 2018/04/06 | 1,790.5 | 1,804.5 | 1,788.5 | 1,794 | +1 | +0.1% | 4,363,200 |
| 2018/04/05 | 1,795 | 1,801 | 1,779.5 | 1,793 | +14.5 | +0.8% | 5,018,900 |
| 2018/04/04 | 1,791 | 1,794.5 | 1,774 | 1,778.5 | -7.5 | -0.4% | 4,793,200 |
| 2018/04/03 | 1,778 | 1,792 | 1,770 | 1,786 | -16 | -0.9% | 4,442,900 |
| 2018/04/02 | 1,809 | 1,820.5 | 1,802 | 1,802 | -20.5 | -1.1% | 3,457,500 |
| 2018/03/30 | 1,818.5 | 1,828 | 1,802.5 | 1,822.5 | +12.5 | +0.7% | 4,997,800 |
| 2018/03/29 | 1,815 | 1,820.5 | 1,796.5 | 1,810 | +10 | +0.6% | 6,925,400 |
| 2018/03/28 | 1,785 | 1,803 | 1,777.5 | 1,800 | -60 | -3.2% | 8,399,700 |
| 2018/03/27 | 1,818 | 1,860 | 1,807 | 1,860 | +70 | +3.9% | 8,985,400 |
| 2018/03/26 | 1,788.5 | 1,797 | 1,776.5 | 1,790 | -8.5 | -0.5% | 7,589,300 |
| 2018/03/23 | 1,806 | 1,818 | 1,794 | 1,798.5 | -41 | -2.2% | 13,218,300 |
| 2018/03/22 | 1,855 | 1,873 | 1,831.5 | 1,839.5 | -13 | -0.7% | 10,381,800 |
| 2018/03/20 | 1,838 | 1,853.5 | 1,831 | 1,852.5 | +15.5 | +0.8% | 5,559,500 |
| 2018/03/19 | 1,879 | 1,880 | 1,833 | 1,837 | -42.5 | -2.3% | 8,622,700 |
| 2018/03/16 | 1,893 | 1,895 | 1,879.5 | 1,879.5 | -13 | -0.7% | 5,881,600 |
| 2018/03/15 | 1,880.5 | 1,897 | 1,873 | 1,892.5 | -5.5 | -0.3% | 6,083,200 |
| 2018/03/14 | 1,889.5 | 1,912 | 1,888.5 | 1,898 | +8.5 | +0.4% | 6,587,700 |
| 2018/03/13 | 1,898.5 | 1,905.5 | 1,881.5 | 1,889.5 | -17.5 | -0.9% | 7,876,700 |
| 2018/03/12 | 1,897 | 1,916.5 | 1,895 | 1,907 | +35 | +1.9% | 5,911,400 |
| 2018/03/09 | 1,880 | 1,900 | 1,859 | 1,872 | +9 | +0.5% | 9,365,800 |
| 2018/03/08 | 1,885 | 1,886 | 1,856 | 1,863 | -7 | -0.4% | 6,558,100 |
| 2018/03/07 | 1,894 | 1,898 | 1,864 | 1,870 | -24.5 | -1.3% | 7,150,500 |
| 2018/03/06 | 1,920 | 1,924.5 | 1,891 | 1,894.5 | +10.5 | +0.6% | 6,180,700 |
| 2018/03/05 | 1,900 | 1,901 | 1,874 | 1,884 | -26.5 | -1.4% | 9,017,000 |
| 2018/03/02 | 1,905.5 | 1,918 | 1,893.5 | 1,910.5 | -17 | -0.9% | 8,702,300 |
1701～
1750
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
