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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 1,598.5 | 1,599 | 1,565 | 1,569.5 | -36 | -2.2% | 10,285,700 |
| 2017/05/09 | 1,610.5 | 1,628 | 1,585 | 1,605.5 | -11.5 | -0.7% | 10,591,500 |
| 2017/05/08 | 1,601 | 1,617.5 | 1,601 | 1,617 | +18 | +1.1% | 6,588,500 |
| 2017/05/02 | 1,584 | 1,604 | 1,582 | 1,599 | +17.5 | +1.1% | 5,062,400 |
| 2017/05/01 | 1,570 | 1,581.5 | 1,563.5 | 1,581.5 | +8.5 | +0.5% | 2,717,000 |
| 2017/04/28 | 1,570 | 1,583.5 | 1,568 | 1,573 | +3 | +0.2% | 4,478,700 |
| 2017/04/27 | 1,569 | 1,574 | 1,559 | 1,570 | -0.5 | ±0% | 4,043,900 |
| 2017/04/26 | 1,573.5 | 1,574.5 | 1,557 | 1,570.5 | +18.5 | +1.2% | 5,280,400 |
| 2017/04/25 | 1,527 | 1,556.5 | 1,526 | 1,552 | +27 | +1.8% | 4,375,500 |
| 2017/04/24 | 1,540 | 1,544.5 | 1,523.5 | 1,525 | +3.5 | +0.2% | 5,056,100 |
| 2017/04/21 | 1,520 | 1,525 | 1,502.5 | 1,521.5 | +31 | +2.1% | 7,440,000 |
| 2017/04/20 | 1,490 | 1,503.5 | 1,489 | 1,490.5 | -9.5 | -0.6% | 7,583,400 |
| 2017/04/19 | 1,496.5 | 1,506.5 | 1,476.5 | 1,500 | -25.5 | -1.7% | 11,272,900 |
| 2017/04/18 | 1,539 | 1,547.5 | 1,523.5 | 1,525.5 | -5.5 | -0.4% | 5,432,900 |
| 2017/04/17 | 1,521.5 | 1,532.5 | 1,521 | 1,531 | -2.5 | -0.2% | 3,392,300 |
| 2017/04/14 | 1,534 | 1,542 | 1,527.5 | 1,533.5 | -0.5 | ±0% | 5,182,900 |
| 2017/04/13 | 1,562.5 | 1,563.5 | 1,518 | 1,534 | -61.5 | -3.9% | 11,843,700 |
| 2017/04/12 | 1,620 | 1,625 | 1,592 | 1,595.5 | -32 | -2% | 5,787,500 |
| 2017/04/11 | 1,614 | 1,630 | 1,613.5 | 1,627.5 | +4 | +0.2% | 4,056,400 |
| 2017/04/10 | 1,628.5 | 1,631 | 1,617.5 | 1,623.5 | +7 | +0.4% | 4,780,800 |
| 2017/04/07 | 1,611.5 | 1,624 | 1,600.5 | 1,616.5 | +15.5 | +1% | 7,670,300 |
| 2017/04/06 | 1,596.5 | 1,609.5 | 1,588 | 1,601 | -1 | -0.1% | 7,222,300 |
| 2017/04/05 | 1,601 | 1,619 | 1,598.5 | 1,602 | -1 | -0.1% | 5,633,900 |
| 2017/04/04 | 1,615 | 1,615.5 | 1,593.5 | 1,603 | -8 | -0.5% | 5,992,300 |
| 2017/04/03 | 1,620.5 | 1,622.5 | 1,601.5 | 1,611 | -1.5 | -0.1% | 5,375,600 |
| 2017/03/31 | 1,648.5 | 1,648.5 | 1,612.5 | 1,612.5 | -30.5 | -1.9% | 6,952,900 |
| 2017/03/30 | 1,642.5 | 1,661 | 1,640.5 | 1,643 | -9 | -0.5% | 5,508,200 |
| 2017/03/29 | 1,647.5 | 1,654 | 1,642 | 1,652 | ±0 | ±0% | 7,548,000 |
| 2017/03/28 | 1,647.5 | 1,653 | 1,638 | 1,652 | +25 | +1.5% | 7,541,700 |
| 2017/03/27 | 1,615 | 1,635 | 1,612.5 | 1,627 | -12 | -0.7% | 6,757,700 |
| 2017/03/24 | 1,620 | 1,640 | 1,617.5 | 1,639 | +24.5 | +1.5% | 7,534,300 |
| 2017/03/23 | 1,627 | 1,630.5 | 1,611.5 | 1,614.5 | -23 | -1.4% | 8,815,800 |
| 2017/03/22 | 1,655 | 1,664 | 1,632 | 1,637.5 | -41.5 | -2.5% | 8,527,900 |
| 2017/03/21 | 1,668.5 | 1,683 | 1,667 | 1,679 | +7.5 | +0.4% | 5,505,000 |
| 2017/03/17 | 1,680 | 1,680.5 | 1,665 | 1,671.5 | -13.5 | -0.8% | 11,933,400 |
| 2017/03/16 | 1,691 | 1,699 | 1,681 | 1,685 | -3 | -0.2% | 6,220,100 |
| 2017/03/15 | 1,693 | 1,697.5 | 1,685 | 1,688 | -8.5 | -0.5% | 5,115,500 |
| 2017/03/14 | 1,710.5 | 1,714 | 1,695.5 | 1,696.5 | -0.5 | ±0% | 4,085,600 |
| 2017/03/13 | 1,690 | 1,707.5 | 1,690 | 1,697 | +2 | +0.1% | 4,272,900 |
| 2017/03/10 | 1,697 | 1,701.5 | 1,690.5 | 1,695 | -2 | -0.1% | 7,121,300 |
| 2017/03/09 | 1,707 | 1,709 | 1,690.5 | 1,697 | -15.5 | -0.9% | 4,963,500 |
| 2017/03/08 | 1,713 | 1,716 | 1,706.5 | 1,712.5 | -5.5 | -0.3% | 4,653,200 |
| 2017/03/07 | 1,712.5 | 1,724 | 1,711 | 1,718 | +10 | +0.6% | 4,325,100 |
| 2017/03/06 | 1,707.5 | 1,714 | 1,707 | 1,708 | -5.5 | -0.3% | 2,559,500 |
| 2017/03/03 | 1,722 | 1,728 | 1,707.5 | 1,713.5 | -20 | -1.2% | 5,292,300 |
| 2017/03/02 | 1,751 | 1,751.5 | 1,732.5 | 1,733.5 | -3 | -0.2% | 5,262,300 |
| 2017/03/01 | 1,727.5 | 1,753 | 1,713.5 | 1,736.5 | +17.5 | +1% | 6,862,000 |
| 2017/02/28 | 1,720 | 1,737 | 1,717.5 | 1,719 | +9.5 | +0.6% | 5,902,600 |
| 2017/02/27 | 1,700 | 1,715.5 | 1,691 | 1,709.5 | -14 | -0.8% | 5,928,700 |
| 2017/02/24 | 1,747 | 1,750 | 1,722.5 | 1,723.5 | -17.5 | -1% | 6,500,600 |
1951～
2000
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
