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 |
|---|---|---|---|---|---|---|---|
| 2017/08/16 | 1,621.5 | 1,629 | 1,617.5 | 1,617.5 | -2 | -0.1% | 3,173,600 |
| 2017/08/15 | 1,615 | 1,629.5 | 1,606 | 1,619.5 | +19 | +1.2% | 5,432,800 |
| 2017/08/14 | 1,619 | 1,628 | 1,600.5 | 1,600.5 | -35 | -2.1% | 6,694,400 |
| 2017/08/10 | 1,637 | 1,643.5 | 1,630 | 1,635.5 | -4 | -0.2% | 3,737,500 |
| 2017/08/09 | 1,641 | 1,643.5 | 1,632.5 | 1,639.5 | -9.5 | -0.6% | 4,488,600 |
| 2017/08/08 | 1,666.5 | 1,668 | 1,642 | 1,649 | -19 | -1.1% | 5,209,600 |
| 2017/08/07 | 1,665 | 1,669.5 | 1,658.5 | 1,668 | +2.5 | +0.2% | 5,021,600 |
| 2017/08/04 | 1,665 | 1,678.5 | 1,656.5 | 1,665.5 | +18 | +1.1% | 10,261,400 |
| 2017/08/03 | 1,628 | 1,667 | 1,620.5 | 1,647.5 | +17.5 | +1.1% | 11,123,100 |
| 2017/08/02 | 1,633 | 1,638.5 | 1,622.5 | 1,630 | +1 | +0.1% | 6,046,900 |
| 2017/08/01 | 1,615 | 1,630 | 1,608 | 1,629 | +24 | +1.5% | 6,155,500 |
| 2017/07/31 | 1,604 | 1,612 | 1,597.5 | 1,605 | +1 | +0.1% | 5,494,300 |
| 2017/07/28 | 1,594 | 1,604.5 | 1,589 | 1,604 | +8.5 | +0.5% | 3,439,300 |
| 2017/07/27 | 1,604 | 1,605.5 | 1,595 | 1,595.5 | -8 | -0.5% | 3,635,000 |
| 2017/07/26 | 1,602 | 1,605.5 | 1,590 | 1,603.5 | +22.5 | +1.4% | 4,021,200 |
| 2017/07/25 | 1,590 | 1,593.5 | 1,580.5 | 1,581 | -14.5 | -0.9% | 3,949,800 |
| 2017/07/24 | 1,601 | 1,601.5 | 1,589 | 1,595.5 | -14.5 | -0.9% | 3,824,200 |
| 2017/07/21 | 1,605 | 1,611 | 1,604 | 1,610 | -6 | -0.4% | 2,603,300 |
| 2017/07/20 | 1,606 | 1,617.5 | 1,600.5 | 1,616 | +9 | +0.6% | 2,603,100 |
| 2017/07/19 | 1,600.5 | 1,612.5 | 1,597 | 1,607 | +0.5 | ±0% | 2,903,700 |
| 2017/07/18 | 1,615.5 | 1,616.5 | 1,595 | 1,606.5 | -9 | -0.6% | 3,089,900 |
| 2017/07/14 | 1,610.5 | 1,617.5 | 1,606 | 1,615.5 | +16.5 | +1% | 4,025,500 |
| 2017/07/13 | 1,598.5 | 1,603 | 1,582 | 1,599 | -9.5 | -0.6% | 4,938,800 |
| 2017/07/12 | 1,610 | 1,614.5 | 1,605.5 | 1,608.5 | -0.5 | ±0% | 2,884,000 |
| 2017/07/11 | 1,608 | 1,611.5 | 1,600.5 | 1,609 | +6 | +0.4% | 3,124,500 |
| 2017/07/10 | 1,620 | 1,620 | 1,598 | 1,603 | -5 | -0.3% | 4,743,500 |
| 2017/07/07 | 1,605 | 1,620 | 1,601 | 1,608 | -5.5 | -0.3% | 4,055,600 |
| 2017/07/06 | 1,624.5 | 1,624.5 | 1,608 | 1,613.5 | -11 | -0.7% | 5,037,700 |
| 2017/07/05 | 1,605 | 1,625 | 1,603 | 1,624.5 | +21 | +1.3% | 6,323,300 |
| 2017/07/04 | 1,609 | 1,614.5 | 1,598 | 1,603.5 | +2 | +0.1% | 4,462,400 |
| 2017/07/03 | 1,601.5 | 1,610 | 1,594 | 1,601.5 | -4 | -0.2% | 4,748,100 |
| 2017/06/30 | 1,589 | 1,611.5 | 1,584 | 1,605.5 | +11 | +0.7% | 10,326,500 |
| 2017/06/29 | 1,600 | 1,609.5 | 1,588.5 | 1,594.5 | +25.5 | +1.6% | 9,849,000 |
| 2017/06/28 | 1,542.5 | 1,571.5 | 1,542.5 | 1,569 | +35 | +2.3% | 7,680,200 |
| 2017/06/27 | 1,530 | 1,537.5 | 1,528.5 | 1,534 | +8.5 | +0.6% | 4,598,500 |
| 2017/06/26 | 1,535 | 1,537.5 | 1,525.5 | 1,525.5 | -9 | -0.6% | 3,429,400 |
| 2017/06/23 | 1,545 | 1,546.5 | 1,532.5 | 1,534.5 | -1 | -0.1% | 3,006,100 |
| 2017/06/22 | 1,544 | 1,546 | 1,535 | 1,535.5 | -8.5 | -0.6% | 3,405,900 |
| 2017/06/21 | 1,550 | 1,550.5 | 1,539 | 1,544 | -12 | -0.8% | 3,924,000 |
| 2017/06/20 | 1,562 | 1,574 | 1,556 | 1,556 | +15.5 | +1% | 7,374,600 |
| 2017/06/19 | 1,541.5 | 1,545 | 1,532.5 | 1,540.5 | -6 | -0.4% | 3,774,000 |
| 2017/06/16 | 1,524.5 | 1,548.5 | 1,524.5 | 1,546.5 | +24 | +1.6% | 10,699,300 |
| 2017/06/15 | 1,519 | 1,529.5 | 1,513.5 | 1,522.5 | -4.5 | -0.3% | 5,674,100 |
| 2017/06/14 | 1,535.5 | 1,538 | 1,517 | 1,527 | -6 | -0.4% | 5,091,900 |
| 2017/06/13 | 1,523 | 1,544 | 1,518 | 1,533 | +24 | +1.6% | 7,577,800 |
| 2017/06/12 | 1,504 | 1,522 | 1,503.5 | 1,509 | +1 | +0.1% | 4,392,500 |
| 2017/06/09 | 1,499 | 1,512 | 1,496 | 1,508 | +5 | +0.3% | 7,236,200 |
| 2017/06/08 | 1,513.5 | 1,514.5 | 1,498 | 1,503 | -4.5 | -0.3% | 7,734,900 |
| 2017/06/07 | 1,508.5 | 1,513 | 1,496 | 1,507.5 | +7.5 | +0.5% | 5,293,900 |
| 2017/06/06 | 1,512 | 1,512.5 | 1,499 | 1,500 | -14.5 | -1% | 6,514,900 |
1951～
2000
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
