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 |
|---|---|---|---|---|---|---|---|
| 2018/08/20 | 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 |
| 2018/07/26 | 1,885.5 | 1,893 | 1,884.5 | 1,886.5 | +9.5 | +0.5% | 3,427,100 |
| 2018/07/25 | 1,898 | 1,898.5 | 1,874 | 1,877 | -4 | -0.2% | 3,848,800 |
| 2018/07/24 | 1,879 | 1,885 | 1,865.5 | 1,881 | +11.5 | +0.6% | 2,779,400 |
| 2018/07/23 | 1,856 | 1,879.5 | 1,851.5 | 1,869.5 | +5 | +0.3% | 2,384,400 |
| 2018/07/20 | 1,889 | 1,891.5 | 1,852.5 | 1,864.5 | -26.5 | -1.4% | 3,963,200 |
| 2018/07/19 | 1,905.5 | 1,907 | 1,886.5 | 1,891 | -5 | -0.3% | 2,660,700 |
| 2018/07/18 | 1,906 | 1,913.5 | 1,889 | 1,896 | +7.5 | +0.4% | 3,459,900 |
| 2018/07/17 | 1,887 | 1,892.5 | 1,875 | 1,888.5 | +14.5 | +0.8% | 4,132,800 |
| 2018/07/13 | 1,873 | 1,877 | 1,861 | 1,874 | +17 | +0.9% | 3,907,400 |
| 2018/07/12 | 1,874.5 | 1,875.5 | 1,857 | 1,857 | -14 | -0.7% | 3,928,400 |
| 2018/07/11 | 1,873 | 1,878.5 | 1,848.5 | 1,871 | +3.5 | +0.2% | 4,569,700 |
| 2018/07/10 | 1,879 | 1,886.5 | 1,867.5 | 1,867.5 | +11 | +0.6% | 5,132,700 |
| 2018/07/09 | 1,852 | 1,859 | 1,840.5 | 1,856.5 | +9.5 | +0.5% | 3,354,400 |
| 2018/07/06 | 1,840 | 1,859 | 1,835 | 1,847 | +29.5 | +1.6% | 5,562,600 |
| 2018/07/05 | 1,834.5 | 1,838 | 1,815.5 | 1,817.5 | -16.5 | -0.9% | 4,259,800 |
| 2018/07/04 | 1,820.5 | 1,843.5 | 1,815 | 1,834 | +18.5 | +1% | 3,449,800 |
| 2018/07/03 | 1,839.5 | 1,844.5 | 1,802 | 1,815.5 | -12.5 | -0.7% | 5,577,400 |
| 2018/07/02 | 1,847 | 1,864.5 | 1,826 | 1,828 | -19.5 | -1.1% | 4,724,000 |
| 2018/06/29 | 1,838 | 1,847.5 | 1,820.5 | 1,847.5 | +6.5 | +0.4% | 4,449,300 |
| 2018/06/28 | 1,827 | 1,844.5 | 1,822.5 | 1,841 | +9 | +0.5% | 4,508,800 |
| 2018/06/27 | 1,826.5 | 1,837.5 | 1,807.5 | 1,832 | +28.5 | +1.6% | 5,526,200 |
| 2018/06/26 | 1,796.5 | 1,810 | 1,787.5 | 1,803.5 | -5 | -0.3% | 5,626,500 |
| 2018/06/25 | 1,818 | 1,827 | 1,803 | 1,808.5 | +7.5 | +0.4% | 5,667,100 |
| 2018/06/22 | 1,805.5 | 1,813.5 | 1,790.5 | 1,801 | -26.5 | -1.5% | 15,495,200 |
| 2018/06/21 | 1,835.5 | 1,847 | 1,818 | 1,827.5 | -19.5 | -1.1% | 4,865,800 |
| 2018/06/20 | 1,865.5 | 1,870 | 1,824 | 1,847 | -16 | -0.9% | 6,962,700 |
| 2018/06/19 | 1,888 | 1,906 | 1,863 | 1,863 | -29 | -1.5% | 6,474,000 |
| 2018/06/18 | 1,910 | 1,913.5 | 1,881.5 | 1,892 | -28 | -1.5% | 4,364,900 |
| 2018/06/15 | 1,932 | 1,935 | 1,915.5 | 1,920 | -0.5 | ±0% | 7,112,200 |
| 2018/06/14 | 1,956.5 | 1,956.5 | 1,920.5 | 1,920.5 | -47 | -2.4% | 6,971,200 |
| 2018/06/13 | 1,985 | 1,988 | 1,967.5 | 1,967.5 | -9.5 | -0.5% | 3,472,200 |
| 2018/06/12 | 1,995 | 2,008 | 1,964 | 1,977 | +6 | +0.3% | 4,734,200 |
| 2018/06/11 | 1,973.5 | 1,988.5 | 1,964 | 1,971 | -5 | -0.3% | 3,126,500 |
1701～
1750
件表示中 / 3759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 | 323,200円 | -3.8% | -3.1% | 3.56% | 12.07倍 | 1.23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 | 798,900円 | +1.9% | +3.9% | 2.50% | 12.52倍 | 1.96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 | 312,600円 | -3.3% | -28.2% | 3.52% | 16.99倍 | 1.27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 | 323,300円 | -3.7% | -4.6% | 3.09% | 10.43倍 | 1.47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 | 402,400円 | +0.1% | +2.1% | 3.48% | 8.54倍 | 1.05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
