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 |
|---|---|---|---|---|---|---|---|
| 2017/02/23 | 1,740 | 1,744 | 1,728 | 1,741 | +2.5 | +0.1% | 6,497,600 |
| 2017/02/22 | 1,725 | 1,740 | 1,722.5 | 1,738.5 | +24.5 | +1.4% | 7,115,500 |
| 2017/02/21 | 1,709.5 | 1,720 | 1,704 | 1,714 | +11 | +0.6% | 5,398,100 |
| 2017/02/20 | 1,684.5 | 1,707 | 1,673.5 | 1,703 | +8.5 | +0.5% | 4,172,300 |
| 2017/02/17 | 1,691 | 1,699 | 1,682.5 | 1,694.5 | -3.5 | -0.2% | 3,475,500 |
| 2017/02/16 | 1,712 | 1,713 | 1,696.5 | 1,698 | -10 | -0.6% | 5,148,300 |
| 2017/02/15 | 1,709.5 | 1,713.5 | 1,705 | 1,708 | +15 | +0.9% | 5,641,000 |
| 2017/02/14 | 1,707 | 1,708 | 1,691 | 1,693 | -9 | -0.5% | 5,542,600 |
| 2017/02/13 | 1,695.5 | 1,710 | 1,691 | 1,702 | +16 | +0.9% | 8,824,700 |
| 2017/02/10 | 1,695 | 1,697.5 | 1,685.5 | 1,686 | +12.5 | +0.7% | 7,541,300 |
| 2017/02/09 | 1,687 | 1,690 | 1,670 | 1,673.5 | -21.5 | -1.3% | 6,595,300 |
| 2017/02/08 | 1,664 | 1,698.5 | 1,658.5 | 1,695 | +41 | +2.5% | 11,045,000 |
| 2017/02/07 | 1,652.5 | 1,661.5 | 1,648 | 1,654 | +6 | +0.4% | 4,406,200 |
| 2017/02/06 | 1,650 | 1,655.5 | 1,641.5 | 1,648 | +3 | +0.2% | 3,799,400 |
| 2017/02/03 | 1,659.5 | 1,672 | 1,643.5 | 1,645 | -10 | -0.6% | 4,957,500 |
| 2017/02/02 | 1,670 | 1,671 | 1,643 | 1,655 | -4 | -0.2% | 5,729,300 |
| 2017/02/01 | 1,630 | 1,662.5 | 1,628 | 1,659 | +2.5 | +0.2% | 5,281,200 |
| 2017/01/31 | 1,655 | 1,675 | 1,653 | 1,656.5 | -22.5 | -1.3% | 6,209,000 |
| 2017/01/30 | 1,691.5 | 1,691.5 | 1,674 | 1,679 | -14.5 | -0.9% | 3,917,100 |
| 2017/01/27 | 1,699.5 | 1,699.5 | 1,687.5 | 1,693.5 | -6 | -0.4% | 4,633,900 |
| 2017/01/26 | 1,682 | 1,700 | 1,676 | 1,699.5 | +33.5 | +2% | 10,150,400 |
| 2017/01/25 | 1,682 | 1,686.5 | 1,655 | 1,666 | +5 | +0.3% | 6,474,100 |
| 2017/01/24 | 1,644.5 | 1,673 | 1,643.5 | 1,661 | +20 | +1.2% | 8,230,900 |
| 2017/01/23 | 1,638.5 | 1,650 | 1,626 | 1,641 | -8 | -0.5% | 5,086,000 |
| 2017/01/20 | 1,643 | 1,656.5 | 1,638.5 | 1,649 | +6.5 | +0.4% | 5,191,200 |
| 2017/01/19 | 1,631 | 1,644.5 | 1,628.5 | 1,642.5 | +21 | +1.3% | 5,264,100 |
| 2017/01/18 | 1,600 | 1,625.5 | 1,597 | 1,621.5 | +18 | +1.1% | 4,930,900 |
| 2017/01/17 | 1,610 | 1,619 | 1,603.5 | 1,603.5 | -23.5 | -1.4% | 5,153,500 |
| 2017/01/16 | 1,640 | 1,644 | 1,624.5 | 1,627 | -15.5 | -0.9% | 3,946,300 |
| 2017/01/13 | 1,631.5 | 1,643 | 1,629.5 | 1,642.5 | +2.5 | +0.2% | 3,881,000 |
| 2017/01/12 | 1,648.5 | 1,650 | 1,630.5 | 1,640 | -8.5 | -0.5% | 4,885,900 |
| 2017/01/11 | 1,640 | 1,649 | 1,637.5 | 1,648.5 | +22.5 | +1.4% | 4,743,100 |
| 2017/01/10 | 1,623 | 1,637.5 | 1,618.5 | 1,626 | -11.5 | -0.7% | 5,289,700 |
| 2017/01/06 | 1,625 | 1,642.5 | 1,624 | 1,637.5 | +0.5 | ±0% | 4,359,200 |
| 2017/01/05 | 1,642 | 1,642 | 1,624 | 1,637 | -1 | -0.1% | 3,997,600 |
| 2017/01/04 | 1,618 | 1,644 | 1,618 | 1,638 | +31 | +1.9% | 6,238,400 |
| 2016/12/30 | 1,604.5 | 1,609 | 1,596.5 | 1,607 | -7 | -0.4% | 4,296,600 |
| 2016/12/29 | 1,618 | 1,619 | 1,602 | 1,614 | -12 | -0.7% | 5,007,700 |
| 2016/12/28 | 1,630 | 1,632 | 1,622.5 | 1,626 | -3 | -0.2% | 4,188,300 |
| 2016/12/27 | 1,623 | 1,644.5 | 1,621.5 | 1,629 | +4.5 | +0.3% | 5,308,300 |
| 2016/12/26 | 1,647 | 1,653 | 1,622.5 | 1,624.5 | -34.5 | -2.1% | 6,560,100 |
| 2016/12/22 | 1,656.5 | 1,659 | 1,642 | 1,659 | -5 | -0.3% | 5,209,400 |
| 2016/12/21 | 1,665 | 1,681 | 1,659 | 1,664 | +3 | +0.2% | 7,787,300 |
| 2016/12/20 | 1,660 | 1,667 | 1,653.5 | 1,661 | -20 | -1.2% | 8,332,200 |
| 2016/12/19 | 1,680 | 1,687.5 | 1,674 | 1,681 | -10 | -0.6% | 5,094,800 |
| 2016/12/16 | 1,690 | 1,697.5 | 1,688 | 1,691 | +3 | +0.2% | 7,937,900 |
| 2016/12/15 | 1,678 | 1,690 | 1,677 | 1,688 | +11 | +0.7% | 8,735,400 |
| 2016/12/14 | 1,682 | 1,684 | 1,665 | 1,677 | -13 | -0.8% | 6,397,200 |
| 2016/12/13 | 1,684 | 1,693.5 | 1,681 | 1,690 | -2 | -0.1% | 7,199,400 |
| 2016/12/12 | 1,700 | 1,703.5 | 1,680 | 1,692 | -4.5 | -0.3% | 9,206,300 |
2001～
2050
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
