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 |
|---|---|---|---|---|---|---|---|
| 2017/03/22 | 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 |
| 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 |
2051～
2100
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
