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 |
|---|---|---|---|---|---|---|---|
| 2018/01/15 | 1,972.5 | 1,979.5 | 1,960.5 | 1,963.5 | +8.5 | +0.4% | 4,828,300 |
| 2018/01/12 | 1,956.5 | 1,964 | 1,941 | 1,955 | -1.5 | -0.1% | 7,078,700 |
| 2018/01/11 | 1,925 | 1,956.5 | 1,921.5 | 1,956.5 | +21.5 | +1.1% | 6,896,700 |
| 2018/01/10 | 1,934 | 1,945.5 | 1,924 | 1,935 | +6 | +0.3% | 7,253,600 |
| 2018/01/09 | 1,948 | 1,952 | 1,925 | 1,929 | +6.5 | +0.3% | 8,353,800 |
| 2018/01/05 | 1,900 | 1,922.5 | 1,898 | 1,922.5 | +27 | +1.4% | 9,318,500 |
| 2018/01/04 | 1,855 | 1,895.5 | 1,854.5 | 1,895.5 | +63.5 | +3.5% | 12,670,900 |
| 2017/12/29 | 1,837.5 | 1,843.5 | 1,830 | 1,832 | -1.5 | -0.1% | 5,530,200 |
| 2017/12/28 | 1,831 | 1,850 | 1,828 | 1,833.5 | +8.5 | +0.5% | 7,883,200 |
| 2017/12/27 | 1,804 | 1,831 | 1,797.5 | 1,825 | +27 | +1.5% | 6,752,300 |
| 2017/12/26 | 1,804.5 | 1,807 | 1,793 | 1,798 | -6.5 | -0.4% | 4,054,200 |
| 2017/12/25 | 1,800.5 | 1,807 | 1,794.5 | 1,804.5 | +2 | +0.1% | 3,017,100 |
| 2017/12/22 | 1,788 | 1,806.5 | 1,788 | 1,802.5 | +24.5 | +1.4% | 7,576,400 |
| 2017/12/21 | 1,785 | 1,787 | 1,771 | 1,778 | ±0 | ±0% | 5,794,500 |
| 2017/12/20 | 1,744 | 1,782 | 1,741.5 | 1,778 | +30 | +1.7% | 9,299,800 |
| 2017/12/19 | 1,743.5 | 1,757 | 1,742.5 | 1,748 | +8 | +0.5% | 6,807,100 |
| 2017/12/18 | 1,729.5 | 1,740 | 1,725.5 | 1,740 | +20.5 | +1.2% | 6,243,700 |
| 2017/12/15 | 1,716 | 1,729 | 1,708 | 1,719.5 | -16.5 | -1% | 7,240,600 |
| 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 |
1851～
1900
件表示中 / 3760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 | 330,600円 | -3.8% | -3.1% | 3.48% | 12.35倍 | 1.26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 | 811,600円 | +1.9% | +3.9% | 2.46% | 12.72倍 | 1.99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 | 317,300円 | -3.3% | -28.2% | 3.47% | 17.25倍 | 1.29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 | 329,200円 | -3.7% | -4.6% | 3.04% | 10.62倍 | 1.50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 | 407,800円 | +0.1% | +2.1% | 3.43% | 8.65倍 | 1.06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
