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 |
|---|---|---|---|---|---|---|---|
| 2016/09/27 | 1,352 | 1,368.5 | 1,336.5 | 1,368 | +6.5 | +0.5% | 7,930,200 |
| 2016/09/26 | 1,365 | 1,366 | 1,355.5 | 1,361.5 | -6 | -0.4% | 5,199,300 |
| 2016/09/23 | 1,371 | 1,372.5 | 1,356.5 | 1,367.5 | +9 | +0.7% | 5,248,400 |
| 2016/09/21 | 1,333 | 1,365 | 1,330 | 1,358.5 | +15 | +1.1% | 8,179,200 |
| 2016/09/20 | 1,327 | 1,344.5 | 1,325.5 | 1,343.5 | +5.5 | +0.4% | 6,524,600 |
| 2016/09/16 | 1,336.5 | 1,344.5 | 1,325.5 | 1,338 | +2.5 | +0.2% | 6,923,300 |
| 2016/09/15 | 1,342.5 | 1,348 | 1,325.5 | 1,335.5 | -18.5 | -1.4% | 6,940,200 |
| 2016/09/14 | 1,355 | 1,362.5 | 1,352 | 1,354 | -24 | -1.7% | 5,525,100 |
| 2016/09/13 | 1,376 | 1,391 | 1,371 | 1,378 | +9 | +0.7% | 5,849,300 |
| 2016/09/12 | 1,375 | 1,378 | 1,355.5 | 1,369 | -25.5 | -1.8% | 7,510,200 |
| 2016/09/09 | 1,393 | 1,401.5 | 1,387 | 1,394.5 | +12 | +0.9% | 9,447,900 |
| 2016/09/08 | 1,382 | 1,388.5 | 1,370.5 | 1,382.5 | +3 | +0.2% | 6,526,400 |
| 2016/09/07 | 1,380 | 1,384 | 1,372 | 1,379.5 | -8.5 | -0.6% | 5,771,000 |
| 2016/09/06 | 1,392 | 1,406.5 | 1,385 | 1,388 | -1 | -0.1% | 6,593,700 |
| 2016/09/05 | 1,385.5 | 1,397 | 1,377.5 | 1,389 | +27 | +2% | 7,449,700 |
| 2016/09/02 | 1,367 | 1,373 | 1,355.5 | 1,362 | -10.5 | -0.8% | 5,507,700 |
| 2016/09/01 | 1,375 | 1,385.5 | 1,370 | 1,372.5 | -4.5 | -0.3% | 5,417,000 |
| 2016/08/31 | 1,380 | 1,383.5 | 1,376 | 1,377 | +6.5 | +0.5% | 5,307,400 |
| 2016/08/30 | 1,366.5 | 1,376 | 1,363 | 1,370.5 | -5.5 | -0.4% | 3,877,500 |
| 2016/08/29 | 1,370.5 | 1,382.5 | 1,368.5 | 1,376 | +34 | +2.5% | 6,222,300 |
| 2016/08/26 | 1,351.5 | 1,356.5 | 1,342 | 1,342 | -7 | -0.5% | 5,074,800 |
| 2016/08/25 | 1,353.5 | 1,358 | 1,346.5 | 1,349 | -4.5 | -0.3% | 3,946,700 |
| 2016/08/24 | 1,357 | 1,366.5 | 1,350 | 1,353.5 | -1 | -0.1% | 5,021,000 |
| 2016/08/23 | 1,345 | 1,364.5 | 1,343.5 | 1,354.5 | -0.5 | ±0% | 7,467,200 |
| 2016/08/22 | 1,350 | 1,358 | 1,337 | 1,355 | +12 | +0.9% | 7,132,800 |
| 2016/08/19 | 1,312 | 1,358 | 1,311 | 1,343 | +48 | +3.7% | 12,058,700 |
| 2016/08/18 | 1,297.5 | 1,304.5 | 1,283.5 | 1,295 | -4 | -0.3% | 5,963,900 |
| 2016/08/17 | 1,256.5 | 1,304 | 1,256.5 | 1,299 | +45 | +3.6% | 8,023,200 |
| 2016/08/16 | 1,285.5 | 1,285.5 | 1,254 | 1,254 | -28 | -2.2% | 6,586,700 |
| 2016/08/15 | 1,292 | 1,298 | 1,278 | 1,282 | -13 | -1% | 3,525,400 |
| 2016/08/12 | 1,303.5 | 1,305 | 1,288 | 1,295 | -4.5 | -0.3% | 5,331,000 |
| 2016/08/10 | 1,299.5 | 1,304.5 | 1,290.5 | 1,299.5 | -3.5 | -0.3% | 5,115,200 |
| 2016/08/09 | 1,285 | 1,308 | 1,282 | 1,303 | +21 | +1.6% | 7,362,400 |
| 2016/08/08 | 1,270 | 1,282 | 1,265.5 | 1,282 | +24.5 | +1.9% | 7,099,500 |
| 2016/08/05 | 1,265 | 1,265 | 1,247.5 | 1,257.5 | -2 | -0.2% | 6,926,500 |
| 2016/08/04 | 1,230 | 1,270.5 | 1,226 | 1,259.5 | +55.5 | +4.6% | 13,230,300 |
| 2016/08/03 | 1,172.5 | 1,229 | 1,162 | 1,204 | +21 | +1.8% | 14,608,000 |
| 2016/08/02 | 1,190 | 1,190 | 1,181.5 | 1,183 | -20.5 | -1.7% | 6,930,200 |
| 2016/08/01 | 1,188 | 1,208 | 1,181.5 | 1,203.5 | -5 | -0.4% | 6,093,800 |
| 2016/07/29 | 1,219 | 1,225.5 | 1,188.5 | 1,208.5 | -15 | -1.2% | 11,305,100 |
| 2016/07/28 | 1,233 | 1,237 | 1,219 | 1,223.5 | -4.5 | -0.4% | 5,908,500 |
| 2016/07/27 | 1,236 | 1,240 | 1,216 | 1,228 | +0.5 | ±0% | 7,004,000 |
| 2016/07/26 | 1,239 | 1,244.5 | 1,218 | 1,227.5 | -20 | -1.6% | 6,966,500 |
| 2016/07/25 | 1,257 | 1,259.5 | 1,244 | 1,247.5 | -7 | -0.6% | 5,046,600 |
| 2016/07/22 | 1,248 | 1,263 | 1,246.5 | 1,254.5 | -13 | -1% | 4,280,000 |
| 2016/07/21 | 1,270 | 1,280 | 1,260.5 | 1,267.5 | +13 | +1% | 5,475,100 |
| 2016/07/20 | 1,262 | 1,264 | 1,248 | 1,254.5 | -15.5 | -1.2% | 5,403,000 |
| 2016/07/19 | 1,269 | 1,270.5 | 1,257 | 1,270 | +8 | +0.6% | 5,528,700 |
| 2016/07/15 | 1,258 | 1,269.5 | 1,251 | 1,262 | +12.5 | +1% | 6,872,500 |
| 2016/07/14 | 1,244 | 1,254.5 | 1,233.5 | 1,249.5 | +4 | +0.3% | 5,071,600 |
2101～
2150
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
