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 |
|---|---|---|---|---|---|---|---|
| 2016/07/13 | 1,250 | 1,261 | 1,241 | 1,245.5 | +24.5 | +2% | 9,383,100 |
| 2016/07/12 | 1,242 | 1,242 | 1,220 | 1,221 | -3 | -0.2% | 8,956,300 |
| 2016/07/11 | 1,230.5 | 1,233 | 1,214 | 1,224 | +36 | +3% | 6,681,100 |
| 2016/07/08 | 1,212 | 1,216.5 | 1,188 | 1,188 | -18 | -1.5% | 6,045,000 |
| 2016/07/07 | 1,212 | 1,221 | 1,202.5 | 1,206 | -6 | -0.5% | 4,476,800 |
| 2016/07/06 | 1,216.5 | 1,218 | 1,199 | 1,212 | -24 | -1.9% | 6,969,900 |
| 2016/07/05 | 1,233 | 1,238.5 | 1,223.5 | 1,236 | -3.5 | -0.3% | 3,565,300 |
| 2016/07/04 | 1,220 | 1,243 | 1,218.5 | 1,239.5 | +20.5 | +1.7% | 5,212,400 |
| 2016/07/01 | 1,214 | 1,224 | 1,209.5 | 1,219 | +5.5 | +0.5% | 5,298,000 |
| 2016/06/30 | 1,238 | 1,244 | 1,213.5 | 1,213.5 | -8.5 | -0.7% | 8,154,500 |
| 2016/06/29 | 1,210 | 1,229.5 | 1,195 | 1,222 | +37.5 | +3.2% | 6,988,400 |
| 2016/06/28 | 1,177 | 1,191 | 1,156.5 | 1,184.5 | -6 | -0.5% | 8,370,000 |
| 2016/06/27 | 1,200 | 1,204 | 1,181.5 | 1,190.5 | -2.5 | -0.2% | 7,861,100 |
| 2016/06/24 | 1,270 | 1,272 | 1,164.5 | 1,193 | -66 | -5.2% | 17,135,800 |
| 2016/06/23 | 1,237.5 | 1,261 | 1,229 | 1,259 | +21.5 | +1.7% | 6,475,600 |
| 2016/06/22 | 1,241 | 1,247 | 1,235 | 1,237.5 | +1 | +0.1% | 5,964,800 |
| 2016/06/21 | 1,231 | 1,238.5 | 1,208 | 1,236.5 | +6.5 | +0.5% | 6,027,700 |
| 2016/06/20 | 1,222 | 1,237.5 | 1,214.5 | 1,230 | +35 | +2.9% | 9,001,600 |
| 2016/06/17 | 1,211.5 | 1,223.5 | 1,181.5 | 1,195 | -3.5 | -0.3% | 12,133,400 |
| 2016/06/16 | 1,222 | 1,224 | 1,189 | 1,198.5 | -25 | -2% | 8,866,300 |
| 2016/06/15 | 1,228.5 | 1,239.5 | 1,219 | 1,223.5 | -7 | -0.6% | 7,010,500 |
| 2016/06/14 | 1,229 | 1,246.5 | 1,219 | 1,230.5 | -3 | -0.2% | 7,679,900 |
| 2016/06/13 | 1,261.5 | 1,268 | 1,232.5 | 1,233.5 | -58 | -4.5% | 8,683,300 |
| 2016/06/10 | 1,287.5 | 1,299 | 1,282.5 | 1,291.5 | -5.5 | -0.4% | 7,714,700 |
| 2016/06/09 | 1,300 | 1,304 | 1,288 | 1,297 | -9.5 | -0.7% | 6,489,800 |
| 2016/06/08 | 1,292 | 1,306.5 | 1,282 | 1,306.5 | +16.5 | +1.3% | 5,193,500 |
| 2016/06/07 | 1,284.5 | 1,300 | 1,282.5 | 1,290 | +12 | +0.9% | 7,327,900 |
| 2016/06/06 | 1,261 | 1,283.5 | 1,251 | 1,278 | -9.5 | -0.7% | 7,610,100 |
| 2016/06/03 | 1,288 | 1,301.5 | 1,281 | 1,287.5 | -3 | -0.2% | 5,232,200 |
| 2016/06/02 | 1,307.5 | 1,308 | 1,288 | 1,290.5 | -23.5 | -1.8% | 6,797,200 |
| 2016/06/01 | 1,326.5 | 1,333 | 1,310 | 1,314 | -21 | -1.6% | 5,946,800 |
| 2016/05/31 | 1,318 | 1,339.5 | 1,314 | 1,335 | +18 | +1.4% | 6,722,100 |
| 2016/05/30 | 1,312 | 1,320.5 | 1,307 | 1,317 | +13 | +1% | 5,758,600 |
| 2016/05/27 | 1,303 | 1,315.5 | 1,299 | 1,304 | +11 | +0.9% | 5,060,000 |
| 2016/05/26 | 1,304.5 | 1,310 | 1,291.5 | 1,293 | -1.5 | -0.1% | 6,342,500 |
| 2016/05/25 | 1,304 | 1,310 | 1,293.5 | 1,294.5 | +6.5 | +0.5% | 4,944,400 |
| 2016/05/24 | 1,301.5 | 1,304 | 1,286 | 1,288 | -14.5 | -1.1% | 4,836,400 |
| 2016/05/23 | 1,308.5 | 1,311 | 1,278 | 1,302.5 | -7 | -0.5% | 5,933,000 |
| 2016/05/20 | 1,301 | 1,318.5 | 1,295.5 | 1,309.5 | +7.5 | +0.6% | 7,171,400 |
| 2016/05/19 | 1,327 | 1,333 | 1,294.5 | 1,302 | -19 | -1.4% | 7,704,500 |
| 2016/05/18 | 1,302 | 1,328.5 | 1,298 | 1,321 | +25 | +1.9% | 8,382,400 |
| 2016/05/17 | 1,291 | 1,302.5 | 1,281.5 | 1,296 | +20 | +1.6% | 6,000,900 |
| 2016/05/16 | 1,280 | 1,292 | 1,273 | 1,276 | -2.5 | -0.2% | 5,487,400 |
| 2016/05/13 | 1,302 | 1,306 | 1,278.5 | 1,278.5 | -14 | -1.1% | 7,938,700 |
| 2016/05/12 | 1,281 | 1,295 | 1,277 | 1,292.5 | -3 | -0.2% | 6,551,200 |
| 2016/05/11 | 1,310.5 | 1,326.5 | 1,292 | 1,295.5 | +11 | +0.9% | 9,188,200 |
| 2016/05/10 | 1,284 | 1,330 | 1,263 | 1,284.5 | -25 | -1.9% | 18,025,500 |
| 2016/05/09 | 1,309.5 | 1,322 | 1,306.5 | 1,309.5 | +6.5 | +0.5% | 6,247,600 |
| 2016/05/06 | 1,301.5 | 1,312.5 | 1,288 | 1,303 | -12 | -0.9% | 8,278,700 |
| 2016/05/02 | 1,288 | 1,315.5 | 1,287 | 1,315 | -26.5 | -2% | 9,896,300 |
2151～
2200
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
