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 |
|---|---|---|---|---|---|---|---|
| 2017/06/05 | 1,525 | 1,530 | 1,506 | 1,514.5 | -30.5 | -2% | 7,456,700 |
| 2017/06/02 | 1,513 | 1,546.5 | 1,509.5 | 1,545 | +48 | +3.2% | 9,405,600 |
| 2017/06/01 | 1,487 | 1,503 | 1,482.5 | 1,497 | +1.5 | +0.1% | 5,504,600 |
| 2017/05/31 | 1,494.5 | 1,499 | 1,491.5 | 1,495.5 | +2 | +0.1% | 4,653,800 |
| 2017/05/30 | 1,496 | 1,497.5 | 1,487 | 1,493.5 | -2.5 | -0.2% | 5,018,600 |
| 2017/05/29 | 1,504 | 1,505.5 | 1,495 | 1,496 | -6 | -0.4% | 2,716,400 |
| 2017/05/26 | 1,507 | 1,511 | 1,501.5 | 1,502 | -4 | -0.3% | 5,075,200 |
| 2017/05/25 | 1,504 | 1,508 | 1,491.5 | 1,506 | ±0 | ±0% | 5,228,300 |
| 2017/05/24 | 1,520 | 1,520 | 1,503 | 1,506 | +0.5 | ±0% | 4,885,900 |
| 2017/05/23 | 1,505.5 | 1,512 | 1,501.5 | 1,505.5 | -2 | -0.1% | 3,573,500 |
| 2017/05/22 | 1,520 | 1,520.5 | 1,504 | 1,507.5 | +1.5 | +0.1% | 4,681,100 |
| 2017/05/19 | 1,491.5 | 1,512.5 | 1,487 | 1,506 | +21.5 | +1.4% | 6,627,400 |
| 2017/05/18 | 1,498 | 1,501.5 | 1,483 | 1,484.5 | -29 | -1.9% | 13,059,900 |
| 2017/05/17 | 1,540.5 | 1,546 | 1,512 | 1,513.5 | -48.5 | -3.1% | 10,568,700 |
| 2017/05/16 | 1,555 | 1,562.5 | 1,553 | 1,562 | +22 | +1.4% | 5,170,300 |
| 2017/05/15 | 1,556 | 1,559.5 | 1,535.5 | 1,540 | -20 | -1.3% | 5,594,900 |
| 2017/05/12 | 1,551.5 | 1,563 | 1,549.5 | 1,560 | -2.5 | -0.2% | 5,581,800 |
| 2017/05/11 | 1,570 | 1,574 | 1,559.5 | 1,562.5 | -7 | -0.4% | 7,614,300 |
| 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 |
2001～
2050
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
