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 |
|---|---|---|---|---|---|---|---|
| 2016/12/09 | 1,684.5 | 1,698 | 1,682 | 1,696.5 | +6.5 | +0.4% | 9,642,700 |
| 2016/12/08 | 1,680 | 1,690 | 1,677.5 | 1,690 | +21 | +1.3% | 11,099,300 |
| 2016/12/07 | 1,665 | 1,670 | 1,635 | 1,669 | +7.5 | +0.5% | 11,936,100 |
| 2016/12/06 | 1,631 | 1,662 | 1,630.5 | 1,661.5 | +43.5 | +2.7% | 18,387,300 |
| 2016/12/05 | 1,599 | 1,619 | 1,595.5 | 1,618 | +21.5 | +1.3% | 13,480,600 |
| 2016/12/02 | 1,592 | 1,600 | 1,589 | 1,596.5 | +10 | +0.6% | 10,732,300 |
| 2016/12/01 | 1,565 | 1,599 | 1,564 | 1,586.5 | +45 | +2.9% | 17,381,900 |
| 2016/11/30 | 1,551.5 | 1,551.5 | 1,540 | 1,541.5 | -7.5 | -0.5% | 13,606,600 |
| 2016/11/29 | 1,550 | 1,551 | 1,538.5 | 1,549 | -4 | -0.3% | 6,739,800 |
| 2016/11/28 | 1,540 | 1,555 | 1,536.5 | 1,553 | +17 | +1.1% | 10,375,600 |
| 2016/11/25 | 1,545 | 1,548.5 | 1,527 | 1,536 | -4.5 | -0.3% | 7,674,000 |
| 2016/11/24 | 1,539.5 | 1,545 | 1,533 | 1,540.5 | +30 | +2% | 9,866,400 |
| 2016/11/22 | 1,500.5 | 1,514 | 1,497 | 1,510.5 | +12 | +0.8% | 6,575,800 |
| 2016/11/21 | 1,507.5 | 1,508.5 | 1,494 | 1,498.5 | -10 | -0.7% | 6,028,700 |
| 2016/11/18 | 1,530 | 1,534.5 | 1,508 | 1,508.5 | -12 | -0.8% | 5,847,800 |
| 2016/11/17 | 1,500.5 | 1,520.5 | 1,498 | 1,520.5 | +3 | +0.2% | 6,086,900 |
| 2016/11/16 | 1,540 | 1,540 | 1,511 | 1,517.5 | -12.5 | -0.8% | 7,859,100 |
| 2016/11/15 | 1,529 | 1,540 | 1,513.5 | 1,530 | +9 | +0.6% | 8,644,000 |
| 2016/11/14 | 1,500 | 1,523.5 | 1,499 | 1,521 | +24.5 | +1.6% | 9,356,000 |
| 2016/11/11 | 1,479.5 | 1,503.5 | 1,477 | 1,496.5 | +32 | +2.2% | 15,631,600 |
| 2016/11/10 | 1,458 | 1,470 | 1,440 | 1,464.5 | +103.5 | +7.6% | 16,764,000 |
| 2016/11/09 | 1,414.5 | 1,429 | 1,333 | 1,361 | -47 | -3.3% | 13,427,300 |
| 2016/11/08 | 1,411.5 | 1,412.5 | 1,400.5 | 1,408 | +8 | +0.6% | 3,469,000 |
| 2016/11/07 | 1,414 | 1,417.5 | 1,395.5 | 1,400 | +9 | +0.6% | 5,790,700 |
| 2016/11/04 | 1,415.5 | 1,421.5 | 1,383 | 1,391 | -48 | -3.3% | 10,572,100 |
| 2016/11/02 | 1,438 | 1,462 | 1,427 | 1,439 | -13.5 | -0.9% | 8,566,400 |
| 2016/11/01 | 1,452.5 | 1,454 | 1,442 | 1,452.5 | -5.5 | -0.4% | 5,602,000 |
| 2016/10/31 | 1,462 | 1,469.5 | 1,453.5 | 1,458 | -4 | -0.3% | 6,445,800 |
| 2016/10/28 | 1,458 | 1,462 | 1,448.5 | 1,462 | +15.5 | +1.1% | 8,233,000 |
| 2016/10/27 | 1,450 | 1,450 | 1,441 | 1,446.5 | -4.5 | -0.3% | 4,549,000 |
| 2016/10/26 | 1,447 | 1,453 | 1,438 | 1,451 | +1 | +0.1% | 5,456,700 |
| 2016/10/25 | 1,455 | 1,462.5 | 1,447 | 1,450 | -2 | -0.1% | 5,113,100 |
| 2016/10/24 | 1,445 | 1,452 | 1,443.5 | 1,452 | +5.5 | +0.4% | 4,885,700 |
| 2016/10/21 | 1,449.5 | 1,454 | 1,445 | 1,446.5 | +1.5 | +0.1% | 5,859,500 |
| 2016/10/20 | 1,429 | 1,449 | 1,425 | 1,445 | +22.5 | +1.6% | 8,573,000 |
| 2016/10/19 | 1,424 | 1,427.5 | 1,416.5 | 1,422.5 | +2 | +0.1% | 4,056,800 |
| 2016/10/18 | 1,419.5 | 1,425 | 1,409.5 | 1,420.5 | +1 | +0.1% | 4,377,000 |
| 2016/10/17 | 1,419 | 1,424 | 1,410.5 | 1,419.5 | +8.5 | +0.6% | 5,839,000 |
| 2016/10/14 | 1,395.5 | 1,412.5 | 1,390 | 1,411 | +7.5 | +0.5% | 6,053,300 |
| 2016/10/13 | 1,408.5 | 1,413 | 1,392.5 | 1,403.5 | -3 | -0.2% | 6,840,800 |
| 2016/10/12 | 1,400 | 1,418 | 1,395.5 | 1,406.5 | -0.5 | ±0% | 9,072,600 |
| 2016/10/11 | 1,408 | 1,419.5 | 1,403 | 1,407 | +4.5 | +0.3% | 7,209,100 |
| 2016/10/07 | 1,402 | 1,404 | 1,396.5 | 1,402.5 | +4 | +0.3% | 3,549,300 |
| 2016/10/06 | 1,406 | 1,409 | 1,395 | 1,398.5 | +0.5 | ±0% | 5,731,500 |
| 2016/10/05 | 1,393 | 1,399 | 1,386 | 1,398 | +8 | +0.6% | 4,928,100 |
| 2016/10/04 | 1,390 | 1,393.5 | 1,384 | 1,390 | ±0 | ±0% | 6,030,800 |
| 2016/10/03 | 1,398.5 | 1,398.5 | 1,381 | 1,390 | -0.5 | ±0% | 4,210,800 |
| 2016/09/30 | 1,385.5 | 1,399 | 1,375 | 1,390.5 | -4 | -0.3% | 6,693,700 |
| 2016/09/29 | 1,398 | 1,404.5 | 1,391 | 1,394.5 | +41 | +3% | 11,226,000 |
| 2016/09/28 | 1,345 | 1,364.5 | 1,341.5 | 1,353.5 | -14.5 | -1.1% | 6,406,600 |
2051～
2100
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
