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 |
|---|---|---|---|---|---|---|---|
| 2017/10/27 | 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 |
| 2017/10/02 | 1,657 | 1,658.5 | 1,640.5 | 1,647.5 | -15.5 | -0.9% | 4,588,800 |
| 2017/09/29 | 1,656.5 | 1,666.5 | 1,653.5 | 1,663 | -1.5 | -0.1% | 4,299,000 |
| 2017/09/28 | 1,678.5 | 1,678.5 | 1,655 | 1,664.5 | -4.5 | -0.3% | 4,243,900 |
| 2017/09/27 | 1,670 | 1,675 | 1,661.5 | 1,669 | -27 | -1.6% | 4,129,700 |
| 2017/09/26 | 1,692.5 | 1,698 | 1,690.5 | 1,696 | +5 | +0.3% | 5,581,500 |
| 2017/09/25 | 1,698 | 1,699.5 | 1,687 | 1,691 | +1.5 | +0.1% | 4,572,700 |
| 2017/09/22 | 1,685 | 1,690 | 1,676.5 | 1,689.5 | +1.5 | +0.1% | 8,508,000 |
| 2017/09/21 | 1,697 | 1,701 | 1,687 | 1,688 | -3.5 | -0.2% | 5,637,100 |
| 2017/09/20 | 1,686 | 1,693 | 1,685 | 1,691.5 | +5 | +0.3% | 5,539,500 |
| 2017/09/19 | 1,678.5 | 1,687.5 | 1,676 | 1,686.5 | +27 | +1.6% | 6,977,100 |
| 2017/09/15 | 1,660 | 1,671.5 | 1,659.5 | 1,659.5 | -1 | -0.1% | 7,173,300 |
| 2017/09/14 | 1,660 | 1,668 | 1,656.5 | 1,660.5 | -4.5 | -0.3% | 4,450,100 |
| 2017/09/13 | 1,660 | 1,666.5 | 1,650 | 1,665 | +17 | +1% | 5,227,200 |
| 2017/09/12 | 1,656 | 1,658.5 | 1,647 | 1,648 | +1 | +0.1% | 5,248,400 |
| 2017/09/11 | 1,637 | 1,653 | 1,636 | 1,647 | +29 | +1.8% | 5,676,700 |
| 2017/09/08 | 1,618 | 1,630.5 | 1,616.5 | 1,618 | -13 | -0.8% | 5,509,900 |
| 2017/09/07 | 1,641 | 1,644 | 1,627.5 | 1,631 | -4.5 | -0.3% | 3,077,800 |
| 2017/09/06 | 1,630 | 1,641.5 | 1,620.5 | 1,635.5 | +1.5 | +0.1% | 4,053,900 |
| 2017/09/05 | 1,634 | 1,637.5 | 1,628.5 | 1,634 | +5 | +0.3% | 3,366,900 |
| 2017/09/04 | 1,628 | 1,636 | 1,621 | 1,629 | -6 | -0.4% | 3,057,200 |
| 2017/09/01 | 1,643 | 1,643.5 | 1,627.5 | 1,635 | -9.5 | -0.6% | 3,760,900 |
| 2017/08/31 | 1,630.5 | 1,648 | 1,630 | 1,644.5 | +28.5 | +1.8% | 6,187,900 |
| 2017/08/30 | 1,612 | 1,623.5 | 1,604 | 1,616 | +8.5 | +0.5% | 4,095,900 |
| 2017/08/29 | 1,599 | 1,609 | 1,595 | 1,607.5 | -1 | -0.1% | 3,245,600 |
| 2017/08/28 | 1,615.5 | 1,619 | 1,601 | 1,608.5 | +1 | +0.1% | 2,514,000 |
| 2017/08/25 | 1,603 | 1,612.5 | 1,599 | 1,607.5 | +10.5 | +0.7% | 3,256,600 |
| 2017/08/24 | 1,605 | 1,614 | 1,596.5 | 1,597 | -8 | -0.5% | 3,452,700 |
| 2017/08/23 | 1,627.5 | 1,628 | 1,602 | 1,605 | -10 | -0.6% | 3,822,800 |
| 2017/08/22 | 1,610 | 1,618.5 | 1,609 | 1,615 | +12.5 | +0.8% | 3,137,000 |
| 2017/08/21 | 1,614.5 | 1,614.5 | 1,601 | 1,602.5 | -5 | -0.3% | 3,134,400 |
| 2017/08/18 | 1,605 | 1,613 | 1,604 | 1,607.5 | -9.5 | -0.6% | 3,673,500 |
| 2017/08/17 | 1,615 | 1,623.5 | 1,613.5 | 1,617 | -0.5 | ±0% | 2,620,400 |
1901～
1950
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
