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 |
|---|---|---|---|---|---|---|---|
| 2017/12/14 | 1,732 | 1,739 | 1,726.5 | 1,736 | +5.5 | +0.3% | 6,233,500 |
| 2017/12/13 | 1,723 | 1,732.5 | 1,721 | 1,730.5 | +7 | +0.4% | 5,349,800 |
| 2017/12/12 | 1,709.5 | 1,725.5 | 1,706 | 1,723.5 | +20.5 | +1.2% | 7,378,000 |
| 2017/12/11 | 1,696.5 | 1,703 | 1,684 | 1,703 | +10 | +0.6% | 5,352,400 |
| 2017/12/08 | 1,658 | 1,694.5 | 1,658 | 1,693 | +22 | +1.3% | 8,930,100 |
| 2017/12/07 | 1,675 | 1,678 | 1,665.5 | 1,671 | +1 | +0.1% | 5,839,100 |
| 2017/12/06 | 1,692.5 | 1,695 | 1,665 | 1,670 | -32.5 | -1.9% | 7,602,100 |
| 2017/12/05 | 1,685.5 | 1,706.5 | 1,685.5 | 1,702.5 | +10.5 | +0.6% | 5,205,500 |
| 2017/12/04 | 1,706 | 1,708.5 | 1,688.5 | 1,692 | -2.5 | -0.1% | 4,514,900 |
| 2017/12/01 | 1,708.5 | 1,712 | 1,690.5 | 1,694.5 | -10.5 | -0.6% | 6,877,300 |
| 2017/11/30 | 1,689 | 1,706.5 | 1,686 | 1,705 | +16.5 | +1% | 8,986,600 |
| 2017/11/29 | 1,667 | 1,689 | 1,665.5 | 1,688.5 | +33.5 | +2% | 6,355,400 |
| 2017/11/28 | 1,654.5 | 1,666 | 1,652 | 1,655 | +7.5 | +0.5% | 5,282,600 |
| 2017/11/27 | 1,661 | 1,667 | 1,646 | 1,647.5 | -3.5 | -0.2% | 4,182,800 |
| 2017/11/24 | 1,645 | 1,654 | 1,643 | 1,651 | +7.5 | +0.5% | 4,422,200 |
| 2017/11/22 | 1,645 | 1,649 | 1,637.5 | 1,643.5 | +8 | +0.5% | 5,369,900 |
| 2017/11/21 | 1,638 | 1,647.5 | 1,631 | 1,635.5 | +10.5 | +0.6% | 5,334,900 |
| 2017/11/20 | 1,630 | 1,638.5 | 1,624.5 | 1,625 | -0.5 | ±0% | 5,177,100 |
| 2017/11/17 | 1,656.5 | 1,656.5 | 1,625.5 | 1,625.5 | -7.5 | -0.5% | 8,346,000 |
| 2017/11/16 | 1,635 | 1,646 | 1,627 | 1,633 | -5 | -0.3% | 8,033,000 |
| 2017/11/15 | 1,661 | 1,661 | 1,624 | 1,638 | -43 | -2.6% | 13,552,400 |
| 2017/11/14 | 1,692 | 1,694 | 1,671.5 | 1,681 | -3 | -0.2% | 6,850,200 |
| 2017/11/13 | 1,710 | 1,714.5 | 1,684 | 1,684 | -42 | -2.4% | 8,959,400 |
| 2017/11/10 | 1,715.5 | 1,732.5 | 1,715.5 | 1,726 | -26 | -1.5% | 7,139,200 |
| 2017/11/09 | 1,749 | 1,762.5 | 1,731.5 | 1,752 | +12 | +0.7% | 17,043,300 |
| 2017/11/08 | 1,735 | 1,744.5 | 1,732.5 | 1,740 | -2 | -0.1% | 7,345,800 |
| 2017/11/07 | 1,699.5 | 1,742 | 1,692 | 1,742 | +60.5 | +3.6% | 15,306,500 |
| 2017/11/06 | 1,697 | 1,700 | 1,669 | 1,681.5 | -10.5 | -0.6% | 10,992,700 |
| 2017/11/02 | 1,715 | 1,733 | 1,687 | 1,692 | -12 | -0.7% | 14,555,300 |
| 2017/11/01 | 1,709 | 1,713.5 | 1,702 | 1,704 | +15 | +0.9% | 7,487,800 |
| 2017/10/31 | 1,699 | 1,699 | 1,686.5 | 1,689 | -16 | -0.9% | 5,473,000 |
| 2017/10/30 | 1,710 | 1,711.5 | 1,692.5 | 1,705 | -7 | -0.4% | 9,506,500 |
| 2017/10/27 | 1,705 | 1,714 | 1,702 | 1,712 | +11.5 | +0.7% | 5,052,100 |
| 2017/10/26 | 1,700 | 1,704 | 1,696 | 1,700.5 | -7.5 | -0.4% | 3,939,300 |
| 2017/10/25 | 1,706 | 1,713 | 1,699 | 1,708 | +6 | +0.4% | 7,523,700 |
| 2017/10/24 | 1,675.5 | 1,702 | 1,672.5 | 1,702 | +35.5 | +2.1% | 10,164,500 |
| 2017/10/23 | 1,671 | 1,672.5 | 1,662 | 1,666.5 | +11.5 | +0.7% | 4,790,400 |
| 2017/10/20 | 1,657.5 | 1,660.5 | 1,651.5 | 1,655 | -12 | -0.7% | 4,104,300 |
| 2017/10/19 | 1,671.5 | 1,672.5 | 1,661.5 | 1,667 | +5.5 | +0.3% | 3,617,800 |
| 2017/10/18 | 1,661 | 1,667 | 1,656.5 | 1,661.5 | +0.5 | ±0% | 4,346,300 |
| 2017/10/17 | 1,660 | 1,673 | 1,651.5 | 1,661 | +8.5 | +0.5% | 5,299,700 |
| 2017/10/16 | 1,642 | 1,655.5 | 1,641 | 1,652.5 | +15.5 | +0.9% | 4,866,100 |
| 2017/10/13 | 1,633.5 | 1,642 | 1,626.5 | 1,637 | +9 | +0.6% | 6,329,800 |
| 2017/10/12 | 1,638.5 | 1,639 | 1,625.5 | 1,628 | +1 | +0.1% | 4,782,200 |
| 2017/10/11 | 1,632 | 1,636.5 | 1,623.5 | 1,627 | -0.5 | ±0% | 4,313,300 |
| 2017/10/10 | 1,633 | 1,633.5 | 1,617.5 | 1,627.5 | -16.5 | -1% | 6,627,200 |
| 2017/10/06 | 1,652.5 | 1,654 | 1,642 | 1,644 | +1.5 | +0.1% | 4,489,300 |
| 2017/10/05 | 1,655 | 1,655 | 1,641 | 1,642.5 | -16 | -1% | 3,689,000 |
| 2017/10/04 | 1,653 | 1,660.5 | 1,648.5 | 1,658.5 | +7.5 | +0.5% | 4,223,900 |
| 2017/10/03 | 1,650.5 | 1,653.5 | 1,644.5 | 1,651 | +3.5 | +0.2% | 4,112,500 |
1801～
1850
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
