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 |
|---|---|---|---|---|---|---|---|
| 2018/03/27 | 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 |
| 2018/03/01 | 1,926.5 | 1,935.5 | 1,913 | 1,927.5 | -24 | -1.2% | 7,260,400 |
| 2018/02/28 | 1,979 | 1,990 | 1,951.5 | 1,951.5 | -28.5 | -1.4% | 7,589,300 |
| 2018/02/27 | 1,993 | 2,005 | 1,974 | 1,980 | +0.5 | ±0% | 7,233,000 |
| 2018/02/26 | 1,969.5 | 1,985.5 | 1,965.5 | 1,979.5 | +26 | +1.3% | 6,805,900 |
| 2018/02/23 | 1,927.5 | 1,956 | 1,927 | 1,953.5 | +40 | +2.1% | 7,750,200 |
| 2018/02/22 | 1,911 | 1,919 | 1,901 | 1,913.5 | -9 | -0.5% | 6,382,500 |
| 2018/02/21 | 1,950 | 1,950 | 1,916 | 1,922.5 | -29 | -1.5% | 6,712,200 |
| 2018/02/20 | 1,932.5 | 1,953 | 1,925 | 1,951.5 | +2 | +0.1% | 6,915,000 |
| 2018/02/19 | 1,907 | 1,950.5 | 1,901.5 | 1,949.5 | +64.5 | +3.4% | 6,449,600 |
| 2018/02/16 | 1,888 | 1,895 | 1,881.5 | 1,885 | +4 | +0.2% | 7,204,000 |
| 2018/02/15 | 1,878.5 | 1,884.5 | 1,870 | 1,881 | +21 | +1.1% | 7,245,700 |
| 2018/02/14 | 1,867.5 | 1,879.5 | 1,851.5 | 1,860 | -7.5 | -0.4% | 8,061,700 |
| 2018/02/13 | 1,932 | 1,934.5 | 1,864 | 1,867.5 | -44.5 | -2.3% | 12,509,800 |
| 2018/02/09 | 1,867.5 | 1,912 | 1,859.5 | 1,912 | -2 | -0.1% | 11,205,800 |
| 2018/02/08 | 1,905 | 1,924.5 | 1,899 | 1,914 | +10 | +0.5% | 8,959,100 |
| 2018/02/07 | 1,970 | 1,978 | 1,903 | 1,904 | -11 | -0.6% | 14,525,400 |
| 2018/02/06 | 1,903 | 1,917 | 1,870 | 1,915 | -88.5 | -4.4% | 20,170,300 |
| 2018/02/05 | 2,002 | 2,025 | 1,982 | 2,003.5 | -27.5 | -1.4% | 14,698,700 |
| 2018/02/02 | 1,953 | 2,042 | 1,933 | 2,031 | +79 | +4% | 19,020,100 |
| 2018/02/01 | 1,930 | 1,955 | 1,919 | 1,952 | +38 | +2% | 6,282,800 |
| 2018/01/31 | 1,905.5 | 1,937.5 | 1,905 | 1,914 | -10 | -0.5% | 6,676,300 |
| 2018/01/30 | 1,950 | 1,955.5 | 1,919.5 | 1,924 | -29.5 | -1.5% | 7,615,100 |
| 2018/01/29 | 1,949 | 1,955 | 1,933.5 | 1,953.5 | +9.5 | +0.5% | 5,131,300 |
| 2018/01/26 | 1,966.5 | 1,968.5 | 1,938.5 | 1,944 | -17.5 | -0.9% | 8,805,400 |
| 2018/01/25 | 1,950 | 1,961.5 | 1,933.5 | 1,961.5 | +12.5 | +0.6% | 6,951,400 |
| 2018/01/24 | 1,925 | 1,949.5 | 1,923 | 1,949 | +18 | +0.9% | 7,607,100 |
| 2018/01/23 | 1,930 | 1,935.5 | 1,923 | 1,931 | +10 | +0.5% | 5,091,800 |
| 2018/01/22 | 1,930 | 1,938 | 1,911.5 | 1,921 | -20.5 | -1.1% | 4,960,500 |
| 2018/01/19 | 1,928 | 1,948.5 | 1,924 | 1,941.5 | +12.5 | +0.6% | 6,479,600 |
| 2018/01/18 | 1,957 | 1,958 | 1,925 | 1,929 | -14 | -0.7% | 9,200,600 |
| 2018/01/17 | 1,952.5 | 1,959.5 | 1,936.5 | 1,943 | -22.5 | -1.1% | 7,769,900 |
| 2018/01/16 | 1,968 | 1,974 | 1,959 | 1,965.5 | +2 | +0.1% | 4,637,200 |
| 2018/01/15 | 1,972.5 | 1,979.5 | 1,960.5 | 1,963.5 | +8.5 | +0.4% | 4,828,300 |
1801～
1850
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
